KissMeData/011690/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	newHighLowPriceClassCode	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	160301	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1931	-6	5	-0.31	98221939	51100	90.17	1938	1945	1913	2515	1356	1937	1922.15	1.22	17802	2016	1976	1941	1901	1866	1959	1884	914	578	2500	1390	1	1	36574394	706	-214.56	0.69	12	0.14	-9.00	2788.00	4600	20240502	-58.02	1790	20250114	7.88	2120	-8.92	20250122	1790	7.88	20250114	4600	-58.02	20240502	1790	7.88	20250114	0.96	N	011690	2500	914 억	447004	N	N	0	N	N
3	20250124	150301	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1930	-7	5	-0.36	92975965	48375	85.36	1938	1945	1913	2515	1356	1937	1921.98	1.22	18854	2016	1976	1941	1901	1866	1959	1884	914	578	2500	1390	1	1	36574394	706	-214.44	0.69	12	0.13	-9.00	2788.00	4600	20240502	-58.04	1790	20250114	7.82	2120	-8.96	20250122	1790	7.82	20250114	4600	-58.04	20240502	1790	7.82	20250114	0.96	N	011690	2500	914 억	447004	N	N	0	N	N
4	20250124	140301	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1926	-11	5	-0.57	47779238	24811	43.78	1938	1945	1913	2515	1356	1937	1925.73	1.22	9170	2016	1976	1941	1901	1866	1959	1884	914	578	2500	1390	1	1	36574394	704	-214.00	0.69	12	0.07	-9.00	2788.00	4600	20240502	-58.13	1790	20250114	7.60	2120	-9.15	20250122	1790	7.60	20250114	4600	-58.13	20240502	1790	7.60	20250114	0.96	N	011690	2500	914 억	447004	N	N	0	N	N
5	20250124	130302	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1940	3	2	0.15	23110437	11971	21.12	1938	1945	1920	2515	1356	1937	1930.54	1.22	1173	2016	1976	1941	1901	1866	1959	1884	914	578	2500	1390	1	1	36574394	710	-215.56	0.70	12	0.03	-9.00	2788.00	4600	20240502	-57.83	1790	20250114	8.38	2120	-8.49	20250122	1790	8.38	20250114	4600	-57.83	20240502	1790	8.38	20250114	0.96	N	011690	2500	914 억	447004	N	N	0	N	N
6	20250124	120301	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1930	-7	5	-0.36	17281633	8948	15.79	1938	1945	1920	2515	1356	1937	1931.34	1.22	495	2016	1976	1941	1901	1866	1959	1884	914	578	2500	1390	1	1	36574394	706	-214.44	0.69	12	0.02	-9.00	2788.00	4600	20240502	-58.04	1790	20250114	7.82	2120	-8.96	20250122	1790	7.82	20250114	4600	-58.04	20240502	1790	7.82	20250114	0.96	N	011690	2500	914 억	447004	N	N	0	N	N
7	20250124	110302	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1937	0	3	0.00	15453215	8002	14.12	1938	1945	1920	2515	1356	1937	1931.17	1.22	277	2016	1976	1941	1901	1866	1959	1884	914	578	2500	1390	1	1	36574394	708	-215.22	0.69	12	0.02	-9.00	2788.00	4600	20240502	-57.89	1790	20250114	8.21	2120	-8.63	20250122	1790	8.21	20250114	4600	-57.89	20240502	1790	8.21	20250114	0.96	N	011690	2500	914 억	447004	N	N	0	N	N
8	20250124	100301	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1929	-8	5	-0.41	7039065	3638	6.42	1938	1945	1922	2515	1356	1937	1934.87	1.22	-90	2016	1976	1941	1901	1866	1959	1884	914	578	2500	1390	1	1	36574394	706	-214.33	0.69	12	0.01	-9.00	2788.00	4600	20240502	-58.07	1790	20250114	7.77	2120	-9.01	20250122	1790	7.77	20250114	4600	-58.07	20240502	1790	7.77	20250114	0.96	N	011690	2500	914 억	447004	N	N	0	N	N
9	20250124	090302	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1945	8	2	0.41	495952	256	0.45	1938	1945	1937	2515	1356	1937	1937.31	1.22	-21	2016	1976	1941	1901	1866	1959	1884	914	578	2500	1390	1	1	36574394	711	-216.11	0.70	12	0.00	-9.00	2788.00	4600	20240502	-57.72	1790	20250114	8.66	2120	-8.25	20250122	1790	8.66	20250114	4600	-57.72	20240502	1790	8.66	20250114	0.96	N	011690	2500	914 억	447004	N	N	0	N	N
10	20250123	160302	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1937	-51	5	-2.57	109806895	56670	33.26	1981	1981	1906	2580	1392	1988	1937.65	1.26	-13519	2179	2083	2024	1928	1869	2054	1899	914	592	2500	1430	1	1	36574394	708	-215.22	0.69	12	0.15	-9.00	2788.00	4600	20240502	-57.89	1790	20250114	8.21	2120	-8.63	20250122	1790	8.21	20250114	4600	-57.89	20240502	1790	8.21	20250114	0.95	N	011690	2500	914 억	460462	N	N	0	N	N
11	20250123	150259	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1931	-57	5	-2.87	105573244	54470	31.97	1981	1981	1906	2580	1392	1988	1938.19	1.26	-13275	2179	2083	2024	1928	1869	2054	1899	914	592	2500	1430	1	1	36574394	706	-214.56	0.69	12	0.15	-9.00	2788.00	4600	20240502	-58.02	1790	20250114	7.88	2120	-8.92	20250122	1790	7.88	20250114	4600	-58.02	20240502	1790	7.88	20250114	0.95	N	011690	2500	914 억	460462	N	N	0	N	N
12	20250123	140301	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1927	-61	5	-3.07	73446988	37845	22.21	1981	1981	1906	2580	1392	1988	1940.73	1.26	-11522	2179	2083	2024	1928	1869	2054	1899	914	592	2500	1430	1	1	36574394	705	-214.11	0.69	12	0.10	-9.00	2788.00	4600	20240502	-58.11	1790	20250114	7.65	2120	-9.10	20250122	1790	7.65	20250114	4600	-58.11	20240502	1790	7.65	20250114	0.95	N	011690	2500	914 억	460462	N	N	0	N	N
13	20250123	130300	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1947	-41	5	-2.06	70579458	36353	21.34	1981	1981	1906	2580	1392	1988	1941.50	1.26	-11444	2179	2083	2024	1928	1869	2054	1899	914	592	2500	1430	1	1	36574394	712	-216.33	0.70	12	0.10	-9.00	2788.00	4600	20240502	-57.67	1790	20250114	8.77	2120	-8.16	20250122	1790	8.77	20250114	4600	-57.67	20240502	1790	8.77	20250114	0.95	N	011690	2500	914 억	460462	N	N	0	N	N
14	20250123	120300	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1927	-61	5	-3.07	61991676	31902	18.73	1981	1981	1906	2580	1392	1988	1943.19	1.26	-11425	2179	2083	2024	1928	1869	2054	1899	914	592	2500	1430	1	1	36574394	705	-214.11	0.69	12	0.09	-9.00	2788.00	4600	20240502	-58.11	1790	20250114	7.65	2120	-9.10	20250122	1790	7.65	20250114	4600	-58.11	20240502	1790	7.65	20250114	0.95	N	011690	2500	914 억	460462	N	N	0	N	N
15	20250123	110301	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1931	-57	5	-2.87	50255063	25776	15.13	1981	1981	1925	2580	1392	1988	1949.68	1.26	-10885	2179	2083	2024	1928	1869	2054	1899	914	592	2500	1430	1	1	36574394	706	-214.56	0.69	12	0.07	-9.00	2788.00	4600	20240502	-58.02	1790	20250114	7.88	2120	-8.92	20250122	1790	7.88	20250114	4600	-58.02	20240502	1790	7.88	20250114	0.95	N	011690	2500	914 억	460462	N	N	0	N	N
16	20250123	100259	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1955	-33	5	-1.66	30789786	15723	9.23	1981	1981	1944	2580	1392	1988	1958.26	1.26	-5478	2179	2083	2024	1928	1869	2054	1899	914	592	2500	1430	1	1	36574394	715	-217.22	0.70	12	0.04	-9.00	2788.00	4600	20240502	-57.50	1790	20250114	9.22	2120	-7.78	20250122	1790	9.22	20250114	4600	-57.50	20240502	1790	9.22	20250114	0.95	N	011690	2500	914 억	460462	N	N	0	N	N
17	20250123	090259	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1970	-18	5	-0.91	2462055	1245	0.73	1981	1981	1970	2580	1392	1988	1977.55	1.26	-1033	2179	2083	2024	1928	1869	2054	1899	914	592	2500	1430	1	1	36574394	721	-218.89	0.71	12	0.00	-9.00	2788.00	4600	20240502	-57.17	1790	20250114	10.06	2120	-7.08	20250122	1790	10.06	20250114	4600	-57.17	20240502	1790	10.06	20250114	0.95	N	011690	2500	914 억	460462	N	N	0	N	N
18	20250122	160259	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1988	13	2	0.66	347124153	169966	688.09	1990	2120	1965	2565	1383	1975	2042.32	1.40	-52042	2000	1987	1962	1949	1924	1994	1956	914	590	2500	1420	1	1	36574394	727	-220.89	0.71	12	0.46	-9.00	2788.00	4600	20240502	-56.78	1790	20250114	11.06	2120	-6.23	20250122	1790	11.06	20250114	4600	-56.78	20240502	1790	11.06	20250114	0.95	N	011690	2500	914 억	512460	N	N	0	N	N
19	20250122	150259	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2005	30	2	1.52	336151499	164450	665.76	1990	2120	1965	2565	1383	1975	2044.10	1.40	-51108	2000	1987	1962	1949	1924	1994	1956	914	590	2500	1420	5	1	36574394	733	-222.78	0.72	12	0.45	-9.00	2788.00	4600	20240502	-56.41	1790	20250114	12.01	2120	-5.42	20250122	1790	12.01	20250114	4600	-56.41	20240502	1790	12.01	20250114	0.95	N	011690	2500	914 억	512460	N	N	0	N	N
20	20250122	140257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2005	30	2	1.52	320389875	156546	633.76	1990	2120	1965	2565	1383	1975	2046.62	1.40	-51635	2000	1987	1962	1949	1924	1994	1956	914	590	2500	1420	5	1	36574394	733	-222.78	0.72	12	0.43	-9.00	2788.00	4600	20240502	-56.41	1790	20250114	12.01	2120	-5.42	20250122	1790	12.01	20250114	4600	-56.41	20240502	1790	12.01	20250114	0.95	N	011690	2500	914 억	512460	N	N	0	N	N
21	20250122	130259	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2015	40	2	2.03	308326011	150513	609.34	1990	2120	1965	2565	1383	1975	2048.50	1.40	-52202	2000	1987	1962	1949	1924	1994	1956	914	590	2500	1420	5	1	36574394	737	-223.89	0.72	12	0.41	-9.00	2788.00	4600	20240502	-56.20	1790	20250114	12.57	2120	-4.95	20250122	1790	12.57	20250114	4600	-56.20	20240502	1790	12.57	20250114	0.95	N	011690	2500	914 억	512460	N	N	0	N	N
22	20250122	120258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2015	40	2	2.03	288472464	140598	569.20	1990	2120	1965	2565	1383	1975	2051.75	1.40	-52242	2000	1987	1962	1949	1924	1994	1956	914	590	2500	1420	5	1	36574394	737	-223.89	0.72	12	0.38	-9.00	2788.00	4600	20240502	-56.20	1790	20250114	12.57	2120	-4.95	20250122	1790	12.57	20250114	4600	-56.20	20240502	1790	12.57	20250114	0.95	N	011690	2500	914 억	512460	N	N	0	N	N
23	20250122	110258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2020	45	2	2.28	279844819	136331	551.93	1990	2120	1965	2565	1383	1975	2052.69	1.40	-50573	2000	1987	1962	1949	1924	1994	1956	914	590	2500	1420	5	1	36574394	739	-224.44	0.72	12	0.37	-9.00	2788.00	4600	20240502	-56.09	1790	20250114	12.85	2120	-4.72	20250122	1790	12.85	20250114	4600	-56.09	20240502	1790	12.85	20250114	0.95	N	011690	2500	914 억	512460	N	N	0	N	N
24	20250122	100258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2055	80	2	4.05	227141694	110287	446.49	1990	2120	1965	2565	1383	1975	2059.55	1.40	-42282	2000	1987	1962	1949	1924	1994	1956	914	590	2500	1420	5	1	36574394	752	-228.33	0.74	12	0.30	-9.00	2788.00	4600	20240502	-55.33	1790	20250114	14.80	2120	-3.07	20250122	1790	14.80	20250114	4600	-55.33	20240502	1790	14.80	20250114	0.95	N	011690	2500	914 억	512460	N	N	0	N	N
25	20250122	090259	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1988	13	2	0.66	701698	353	1.43	1990	1990	1975	2565	1383	1975	1987.81	1.40	-46	2000	1987	1962	1949	1924	1994	1956	914	590	2500	1420	1	1	36574394	727	-220.89	0.71	12	0.00	-9.00	2788.00	4600	20240502	-56.78	1790	20250114	11.06	2090	-4.88	20250107	1790	11.06	20250114	4600	-56.78	20240502	1790	11.06	20250114	0.95	N	011690	2500	914 억	512460	N	N	0	N	N
26	20250121	160257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1975	7	2	0.36	47315973	24210	101.76	1968	1975	1937	2555	1378	1968	1953.95	1.41	-1547	2002	1984	1966	1948	1930	1994	1958	914	587	2500	1410	1	1	36574394	722	-219.44	0.71	12	0.07	-9.00	2788.00	4600	20240502	-57.07	1790	20250114	10.34	2090	-5.50	20250107	1790	10.34	20250114	4600	-57.07	20240502	1790	10.34	20250114	0.97	N	011690	2500	914 억	513982	N	N	0	N	N
27	20250121	150258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1959	-9	5	-0.46	42506147	21764	91.48	1968	1970	1937	2555	1378	1968	1953.05	1.41	-1433	2002	1984	1966	1948	1930	1994	1958	914	587	2500	1410	1	1	36574394	716	-217.67	0.70	12	0.06	-9.00	2788.00	4600	20240502	-57.41	1790	20250114	9.44	2090	-6.27	20250107	1790	9.44	20250114	4600	-57.41	20240502	1790	9.44	20250114	0.97	N	011690	2500	914 억	513982	N	N	0	N	N
28	20250121	140258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1958	-10	5	-0.51	39187036	20066	84.34	1968	1970	1937	2555	1378	1968	1952.91	1.41	-1205	2002	1984	1966	1948	1930	1994	1958	914	587	2500	1410	1	1	36574394	716	-217.56	0.70	12	0.05	-9.00	2788.00	4600	20240502	-57.43	1790	20250114	9.39	2090	-6.32	20250107	1790	9.39	20250114	4600	-57.43	20240502	1790	9.39	20250114	0.97	N	011690	2500	914 억	513982	N	N	0	N	N
29	20250121	130258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1943	-25	5	-1.27	24837141	12721	53.47	1968	1970	1937	2555	1378	1968	1952.45	1.41	-1772	2002	1984	1966	1948	1930	1994	1958	914	587	2500	1410	1	1	36574394	711	-215.89	0.70	12	0.03	-9.00	2788.00	4600	20240502	-57.76	1790	20250114	8.55	2090	-7.03	20250107	1790	8.55	20250114	4600	-57.76	20240502	1790	8.55	20250114	0.97	N	011690	2500	914 억	513982	N	N	0	N	N
30	20250121	120252	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1953	-15	5	-0.76	22856263	11705	49.20	1968	1970	1937	2555	1378	1968	1952.69	1.41	-1731	2002	1984	1966	1948	1930	1994	1958	914	587	2500	1410	1	1	36574394	714	-217.00	0.70	12	0.03	-9.00	2788.00	4600	20240502	-57.54	1790	20250114	9.11	2090	-6.56	20250107	1790	9.11	20250114	4600	-57.54	20240502	1790	9.11	20250114	0.97	N	011690	2500	914 억	513982	N	N	0	N	N
31	20250121	110248	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1958	-10	5	-0.51	22144120	11339	47.66	1968	1970	1937	2555	1378	1968	1952.92	1.41	-1781	2002	1984	1966	1948	1930	1994	1958	914	587	2500	1410	1	1	36574394	716	-217.56	0.70	12	0.03	-9.00	2788.00	4600	20240502	-57.43	1790	20250114	9.39	2090	-6.32	20250107	1790	9.39	20250114	4600	-57.43	20240502	1790	9.39	20250114	0.97	N	011690	2500	914 억	513982	N	N	0	N	N
32	20250121	100245	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1937	-31	5	-1.58	19243021	9853	41.41	1968	1970	1937	2555	1378	1968	1953.01	1.41	-1938	2002	1984	1966	1948	1930	1994	1958	914	587	2500	1410	1	1	36574394	708	-215.22	0.69	12	0.03	-9.00	2788.00	4600	20240502	-57.89	1790	20250114	8.21	2090	-7.32	20250107	1790	8.21	20250114	4600	-57.89	20240502	1790	8.21	20250114	0.97	N	011690	2500	914 억	513982	N	N	0	N	N
33	20250121	090258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1968	0	3	0.00	2176608	1106	4.65	1968	1968	1968	2555	1378	1968	1968.00	1.41	-23	2002	1984	1966	1948	1930	1994	1958	914	587	2500	1410	1	1	36574394	720	-218.67	0.71	12	0.00	-9.00	2788.00	4600	20240502	-57.22	1790	20250114	9.94	2090	-5.84	20250107	1790	9.94	20250114	4600	-57.22	20240502	1790	9.94	20250114	0.97	N	011690	2500	914 억	513982	N	N	0	N	N
34	20250120	160256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1968	-14	5	-0.71	46756163	23765	27.80	1964	1984	1948	2575	1388	1982	1967.44	1.43	-10219	2062	2021	1946	1905	1830	2042	1926	914	593	2500	1420	1	1	36574394	720	-218.67	0.71	12	0.06	-9.00	2788.00	4600	20240502	-57.22	1790	20250114	9.94	2090	-5.84	20250107	1790	9.94	20250114	4600	-57.22	20240502	1790	9.94	20250114	0.97	N	011690	2500	914 억	523039	N	N	0	N	N
35	20250120	150258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1958	-24	5	-1.21	39354077	19988	23.38	1964	1984	1957	2575	1388	1982	1968.89	1.43	-9380	2062	2021	1946	1905	1830	2042	1926	914	593	2500	1420	1	1	36574394	716	-217.56	0.70	12	0.05	-9.00	2788.00	4600	20240502	-57.43	1790	20250114	9.39	2090	-6.32	20250107	1790	9.39	20250114	4600	-57.43	20240502	1790	9.39	20250114	0.97	N	011690	2500	914 억	523039	N	N	0	N	N
36	20250120	140257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1967	-15	5	-0.76	36303353	18430	21.56	1964	1984	1957	2575	1388	1982	1969.80	1.43	-8249	2062	2021	1946	1905	1830	2042	1926	914	593	2500	1420	1	1	36574394	719	-218.56	0.71	12	0.05	-9.00	2788.00	4600	20240502	-57.24	1790	20250114	9.89	2090	-5.89	20250107	1790	9.89	20250114	4600	-57.24	20240502	1790	9.89	20250114	0.97	N	011690	2500	914 억	523039	N	N	0	N	N
37	20250120	130256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1968	-14	5	-0.71	33452048	16975	19.85	1964	1984	1957	2575	1388	1982	1970.67	1.43	-7626	2062	2021	1946	1905	1830	2042	1926	914	593	2500	1420	1	1	36574394	720	-218.67	0.71	12	0.05	-9.00	2788.00	4600	20240502	-57.22	1790	20250114	9.94	2090	-5.84	20250107	1790	9.94	20250114	4600	-57.22	20240502	1790	9.94	20250114	0.97	N	011690	2500	914 억	523039	N	N	0	N	N
38	20250120	120257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1960	-22	5	-1.11	29196283	14806	17.32	1964	1984	1960	2575	1388	1982	1971.92	1.43	-7313	2062	2021	1946	1905	1830	2042	1926	914	593	2500	1420	1	1	36574394	717	-217.78	0.70	12	0.04	-9.00	2788.00	4600	20240502	-57.39	1790	20250114	9.50	2090	-6.22	20250107	1790	9.50	20250114	4600	-57.39	20240502	1790	9.50	20250114	0.97	N	011690	2500	914 억	523039	N	N	0	N	N
39	20250120	110257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1962	-20	5	-1.01	25958089	13157	15.39	1964	1984	1960	2575	1388	1982	1972.95	1.43	-7150	2062	2021	1946	1905	1830	2042	1926	914	593	2500	1420	1	1	36574394	718	-218.00	0.70	12	0.04	-9.00	2788.00	4600	20240502	-57.35	1790	20250114	9.61	2090	-6.12	20250107	1790	9.61	20250114	4600	-57.35	20240502	1790	9.61	20250114	0.97	N	011690	2500	914 억	523039	N	N	0	N	N
40	20250120	100258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1980	-2	5	-0.10	10915478	5529	6.47	1964	1984	1964	2575	1388	1982	1974.22	1.43	-1077	2062	2021	1946	1905	1830	2042	1926	914	593	2500	1420	1	1	36574394	724	-220.00	0.71	12	0.02	-9.00	2788.00	4600	20240502	-56.96	1790	20250114	10.61	2090	-5.26	20250107	1790	10.61	20250114	4600	-56.96	20240502	1790	10.61	20250114	0.97	N	011690	2500	914 억	523039	N	N	0	N	N
41	20250120	090257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1984	2	2	0.10	2452526	1246	1.46	1964	1984	1964	2575	1388	1982	1968.32	1.43	-162	2062	2021	1946	1905	1830	2042	1926	914	593	2500	1420	1	1	36574394	726	-220.44	0.71	12	0.00	-9.00	2788.00	4600	20240502	-56.87	1790	20250114	10.84	2090	-5.07	20250107	1790	10.84	20250114	4600	-56.87	20240502	1790	10.84	20250114	0.97	N	011690	2500	914 억	523039	N	N	0	N	N
42	20250117	160256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1982	87	2	4.59	165259884	85314	311.41	1871	1987	1871	2460	1327	1895	1937.07	1.36	26206	1917	1906	1888	1877	1859	1911	1882	914	565	2500	1360	1	1	36574394	725	-220.22	0.71	12	0.23	-9.00	2788.00	4600	20240502	-56.91	1790	20250114	10.73	2090	-5.17	20250107	1790	10.73	20250114	4600	-56.91	20240502	1790	10.73	20250114	0.98	N	011690	2500	914 억	496849	N	N	0	N	N
43	20250117	150256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1960	65	2	3.43	157408081	81334	296.88	1871	1987	1871	2460	1327	1895	1935.33	1.36	26453	1917	1906	1888	1877	1859	1911	1882	914	565	2500	1360	1	1	36574394	717	-217.78	0.70	12	0.22	-9.00	2788.00	4600	20240502	-57.39	1790	20250114	9.50	2090	-6.22	20250107	1790	9.50	20250114	4600	-57.39	20240502	1790	9.50	20250114	0.98	N	011690	2500	914 억	496849	N	N	0	N	N
44	20250117	140257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1969	74	2	3.91	143247046	74087	270.43	1871	1987	1871	2460	1327	1895	1933.50	1.36	25309	1917	1906	1888	1877	1859	1911	1882	914	565	2500	1360	1	1	36574394	720	-218.78	0.71	12	0.20	-9.00	2788.00	4600	20240502	-57.20	1790	20250114	10.00	2090	-5.79	20250107	1790	10.00	20250114	4600	-57.20	20240502	1790	10.00	20250114	0.98	N	011690	2500	914 억	496849	N	N	0	N	N
45	20250117	130256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1936	41	2	2.16	62682349	32713	119.41	1871	1940	1871	2460	1327	1895	1916.13	1.36	8292	1917	1906	1888	1877	1859	1911	1882	914	565	2500	1360	1	1	36574394	708	-215.11	0.69	12	0.09	-9.00	2788.00	4600	20240502	-57.91	1790	20250114	8.16	2090	-7.37	20250107	1790	8.16	20250114	4600	-57.91	20240502	1790	8.16	20250114	0.98	N	011690	2500	914 억	496849	N	N	0	N	N
46	20250117	120257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1939	44	2	2.32	51093510	26712	97.50	1871	1940	1871	2460	1327	1895	1912.75	1.36	4529	1917	1906	1888	1877	1859	1911	1882	914	565	2500	1360	1	1	36574394	709	-215.44	0.70	12	0.07	-9.00	2788.00	4600	20240502	-57.85	1790	20250114	8.32	2090	-7.22	20250107	1790	8.32	20250114	4600	-57.85	20240502	1790	8.32	20250114	0.98	N	011690	2500	914 억	496849	N	N	0	N	N
47	20250117	110257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1918	23	2	1.21	24079559	12697	46.35	1871	1920	1871	2460	1327	1895	1896.48	1.36	4873	1917	1906	1888	1877	1859	1911	1882	914	565	2500	1360	1	1	36574394	701	-213.11	0.69	12	0.03	-9.00	2788.00	4600	20240502	-58.30	1790	20250114	7.15	2090	-8.23	20250107	1790	7.15	20250114	4600	-58.30	20240502	1790	7.15	20250114	0.98	N	011690	2500	914 억	496849	N	N	0	N	N
48	20250117	100257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1877	-18	5	-0.95	5800803	3079	11.24	1871	1895	1871	2460	1327	1895	1883.99	1.36	793	1917	1906	1888	1877	1859	1911	1882	914	565	2500	1360	1	1	36574394	687	-208.56	0.67	12	0.01	-9.00	2788.00	4600	20240502	-59.20	1790	20250114	4.86	2090	-10.19	20250107	1790	4.86	20250114	4600	-59.20	20240502	1790	4.86	20250114	0.98	N	011690	2500	914 억	496849	N	N	0	N	N
49	20250117	090257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1895	0	3	0.00	56154	30	0.11	1871	1895	1871	2460	1327	1895	1871.80	1.36	-4	1917	1906	1888	1877	1859	1911	1882	914	565	2500	1360	1	1	36574394	693	-210.56	0.68	12	0.00	-9.00	2788.00	4600	20240502	-58.80	1790	20250114	5.87	2090	-9.33	20250107	1790	5.87	20250114	4600	-58.80	20240502	1790	5.87	20250114	0.98	N	011690	2500	914 억	496849	N	N	0	N	N
50	20250116	160256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1895	25	2	1.34	45398401	24089	43.04	1878	1899	1870	2430	1309	1870	1884.57	1.34	5174	1926	1898	1877	1849	1828	1887	1838	914	560	2500	1340	1	1	36574394	693	-210.56	0.68	12	0.07	-9.00	2788.00	4600	20240502	-58.80	1790	20250114	5.87	2090	-9.33	20250107	1790	5.87	20250114	4600	-58.80	20240502	1790	5.87	20250114	0.97	N	011690	2500	914 억	491651	N	N	1	N	N
51	20250116	150244	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1886	16	2	0.86	40933748	21728	38.82	1878	1899	1870	2430	1309	1870	1883.92	1.34	5529	1926	1898	1877	1849	1828	1887	1838	914	560	2500	1340	1	1	36574394	690	-209.56	0.68	12	0.06	-9.00	2788.00	4600	20240502	-59.00	1790	20250114	5.36	2090	-9.76	20250107	1790	5.36	20250114	4600	-59.00	20240502	1790	5.36	20250114	0.97	N	011690	2500	914 억	491651	N	N	1	N	N
52	20250116	140257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1885	15	2	0.80	37121145	19706	35.21	1878	1899	1870	2430	1309	1870	1883.75	1.34	5132	1926	1898	1877	1849	1828	1887	1838	914	560	2500	1340	1	1	36574394	689	-209.44	0.68	12	0.05	-9.00	2788.00	4600	20240502	-59.02	1790	20250114	5.31	2090	-9.81	20250107	1790	5.31	20250114	4600	-59.02	20240502	1790	5.31	20250114	0.97	N	011690	2500	914 억	491651	N	N	1	N	N
53	20250116	130257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1881	11	2	0.59	25988815	13805	24.67	1878	1899	1870	2430	1309	1870	1882.57	1.34	4309	1926	1898	1877	1849	1828	1887	1838	914	560	2500	1340	1	1	36574394	688	-209.00	0.67	12	0.04	-9.00	2788.00	4600	20240502	-59.11	1790	20250114	5.08	2090	-10.00	20250107	1790	5.08	20250114	4600	-59.11	20240502	1790	5.08	20250114	0.97	N	011690	2500	914 억	491651	N	N	1	N	N
54	20250116	120257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1889	19	2	1.02	23599514	12535	22.40	1878	1899	1870	2430	1309	1870	1882.69	1.34	3876	1926	1898	1877	1849	1828	1887	1838	914	560	2500	1340	1	1	36574394	691	-209.89	0.68	12	0.03	-9.00	2788.00	4600	20240502	-58.93	1790	20250114	5.53	2090	-9.62	20250107	1790	5.53	20250114	4600	-58.93	20240502	1790	5.53	20250114	0.97	N	011690	2500	914 억	491651	N	N	1	N	N
55	20250116	110257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1884	14	2	0.75	14784298	7856	14.04	1878	1899	1870	2430	1309	1870	1881.91	1.34	1426	1926	1898	1877	1849	1828	1887	1838	914	560	2500	1340	1	1	36574394	689	-209.33	0.68	12	0.02	-9.00	2788.00	4600	20240502	-59.04	1790	20250114	5.25	2090	-9.86	20250107	1790	5.25	20250114	4600	-59.04	20240502	1790	5.25	20250114	0.97	N	011690	2500	914 억	491651	N	N	1	N	N
56	20250116	100257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1888	18	2	0.96	11351246	6034	10.78	1878	1899	1870	2430	1309	1870	1881.21	1.34	235	1926	1898	1877	1849	1828	1887	1838	914	560	2500	1340	1	1	36574394	691	-209.78	0.68	12	0.02	-9.00	2788.00	4600	20240502	-58.96	1790	20250114	5.47	2090	-9.67	20250107	1790	5.47	20250114	4600	-58.96	20240502	1790	5.47	20250114	0.97	N	011690	2500	914 억	491651	N	N	1	N	N
57	20250116	090256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1878	8	2	0.43	65730	35	0.06	1878	1878	1878	2430	1309	1870	1878.00	1.34	0	1926	1898	1877	1849	1828	1887	1838	914	560	2500	1340	1	1	36574394	687	-208.67	0.67	12	0.00	-9.00	2788.00	4600	20240502	-59.17	1790	20250114	4.92	2090	-10.14	20250107	1790	4.92	20250114	4600	-59.17	20240502	1790	4.92	20250114	0.97	N	011690	2500	914 억	491651	N	N	1	N	N
58	20250115	160256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1870	-35	5	-1.84	104507007	55864	20.67	1885	1905	1856	2475	1334	1905	1870.74	1.39	-18141	2000	1952	1871	1823	1742	1976	1847	914	570	2500	1370	1	1	36574394	684	-207.78	0.67	12	0.15	-9.00	2788.00	4600	20240502	-59.35	1790	20250114	4.47	2090	-10.53	20250107	1790	4.47	20250114	4600	-59.35	20240502	1790	4.47	20250114	0.88	N	011690	2500	914 억	509789	N	N	1	N	N
59	20250115	150257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1875	-30	5	-1.57	100280956	53605	19.83	1885	1905	1856	2475	1334	1905	1870.74	1.39	-17710	2000	1952	1871	1823	1742	1976	1847	914	570	2500	1370	1	1	36574394	686	-208.33	0.67	12	0.15	-9.00	2788.00	4600	20240502	-59.24	1790	20250114	4.75	2090	-10.29	20250107	1790	4.75	20250114	4600	-59.24	20240502	1790	4.75	20250114	0.88	N	011690	2500	914 억	509789	N	N	5	N	N
60	20250115	140257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1859	-46	5	-2.41	75769507	40572	15.01	1885	1905	1856	2475	1334	1905	1867.53	1.39	-7601	2000	1952	1871	1823	1742	1976	1847	914	570	2500	1370	1	1	36574394	680	-206.56	0.67	12	0.11	-9.00	2788.00	4600	20240502	-59.59	1790	20250114	3.85	2090	-11.05	20250107	1790	3.85	20250114	4600	-59.59	20240502	1790	3.85	20250114	0.88	N	011690	2500	914 억	509789	N	N	5	N	N
61	20250115	130256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1864	-41	5	-2.15	68764332	36802	13.61	1885	1905	1856	2475	1334	1905	1868.49	1.39	-7604	2000	1952	1871	1823	1742	1976	1847	914	570	2500	1370	1	1	36574394	682	-207.11	0.67	12	0.10	-9.00	2788.00	4600	20240502	-59.48	1790	20250114	4.13	2090	-10.81	20250107	1790	4.13	20250114	4600	-59.48	20240502	1790	4.13	20250114	0.88	N	011690	2500	914 억	509789	N	N	5	N	N
62	20250115	120256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1861	-44	5	-2.31	57674527	30836	11.41	1885	1905	1861	2475	1334	1905	1870.36	1.39	-4214	2000	1952	1871	1823	1742	1976	1847	914	570	2500	1370	1	1	36574394	681	-206.78	0.67	12	0.08	-9.00	2788.00	4600	20240502	-59.54	1790	20250114	3.97	2090	-10.96	20250107	1790	3.97	20250114	4600	-59.54	20240502	1790	3.97	20250114	0.88	N	011690	2500	914 억	509789	N	N	5	N	N
63	20250115	110256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1867	-38	5	-1.99	34417947	18372	6.80	1885	1905	1862	2475	1334	1905	1873.39	1.39	-3331	2000	1952	1871	1823	1742	1976	1847	914	570	2500	1370	1	1	36574394	683	-207.44	0.67	12	0.05	-9.00	2788.00	4600	20240502	-59.41	1790	20250114	4.30	2090	-10.67	20250107	1790	4.30	20250114	4600	-59.41	20240502	1790	4.30	20250114	0.88	N	011690	2500	914 억	509789	N	N	5	N	N
64	20250115	100256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1868	-37	5	-1.94	28285215	15090	5.58	1885	1905	1862	2475	1334	1905	1874.43	1.39	-2874	2000	1952	1871	1823	1742	1976	1847	914	570	2500	1370	1	1	36574394	683	-207.56	0.67	12	0.04	-9.00	2788.00	4600	20240502	-59.39	1790	20250114	4.36	2090	-10.62	20250107	1790	4.36	20250114	4600	-59.39	20240502	1790	4.36	20250114	0.88	N	011690	2500	914 억	509789	N	N	5	N	N
65	20250115	090256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1885	-20	5	-1.05	2262318	1200	0.44	1885	1905	1885	2475	1334	1905	1885.27	1.39	191	2000	1952	1871	1823	1742	1976	1847	914	570	2500	1370	1	1	36574394	689	-209.44	0.68	12	0.00	-9.00	2788.00	4600	20240502	-59.02	1790	20250114	5.31	2090	-9.81	20250107	1790	5.31	20250114	4600	-59.02	20240502	1790	5.31	20250114	0.88	N	011690	2500	914 억	509789	N	N	5	N	N
66	20250114	160254	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1905	5	2	0.26	494295650	270094	101.20	1899	1919	1790	2470	1330	1900	1830.08	1.52	-45465	2058	1979	1916	1837	1774	1947	1805	914	570	2500	1360	1	1	36574394	697	-211.67	0.68	12	0.74	-9.00	2788.00	4600	20240502	-58.59	1790	20250114	6.42	2090	-8.85	20250107	1790	6.42	20250114	4600	-58.59	20240502	1790	6.42	20250114	0.89	N	011690	2500	914 억	555172	N	N	5	N	N
67	20250114	150255	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1893	-7	5	-0.37	475584110	260249	97.51	1899	1903	1790	2470	1330	1900	1827.42	1.52	-43902	2058	1979	1916	1837	1774	1947	1805	914	570	2500	1360	1	1	36574394	692	-210.33	0.68	12	0.71	-9.00	2788.00	4600	20240502	-58.85	1790	20250114	5.75	2090	-9.43	20250107	1790	5.75	20250114	4600	-58.85	20240502	1790	5.75	20250114	0.89	N	011690	2500	914 억	555172	N	N	0	N	N
68	20250114	140255	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1839	-61	5	-3.21	422173370	231883	86.88	1899	1899	1790	2470	1330	1900	1820.63	1.52	-43008	2058	1979	1916	1837	1774	1947	1805	914	570	2500	1360	1	1	36574394	673	-204.33	0.66	12	0.63	-9.00	2788.00	4600	20240502	-60.02	1790	20250114	2.74	2090	-12.01	20250107	1790	2.74	20250114	4600	-60.02	20240502	1790	2.74	20250114	0.89	N	011690	2500	914 억	555172	N	N	0	N	N
69	20250114	130255	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1810	-90	5	-4.74	317535813	174257	65.29	1899	1899	1790	2470	1330	1900	1822.23	1.52	-51944	2058	1979	1916	1837	1774	1947	1805	914	570	2500	1360	1	1	36574394	662	-201.11	0.65	12	0.48	-9.00	2788.00	4600	20240502	-60.65	1790	20250114	1.12	2090	-13.40	20250107	1790	1.12	20250114	4600	-60.65	20240502	1790	1.12	20250114	0.89	N	011690	2500	914 억	555172	N	N	0	N	N
70	20250114	120254	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1806	-94	5	-4.95	287882634	157872	59.15	1899	1899	1790	2470	1330	1900	1823.52	1.52	-60248	2058	1979	1916	1837	1774	1947	1805	914	570	2500	1360	1	1	36574394	661	-200.67	0.65	12	0.43	-9.00	2788.00	4600	20240502	-60.74	1790	20250114	0.89	2090	-13.59	20250107	1790	0.89	20250114	4600	-60.74	20240502	1790	0.89	20250114	0.89	N	011690	2500	914 억	555172	N	N	0	N	N
71	20250114	110255	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1795	-105	5	-5.53	241437689	132092	49.49	1899	1899	1790	2470	1330	1900	1827.80	1.52	-60535	2058	1979	1916	1837	1774	1947	1805	914	570	2500	1360	1	1	36574394	657	-199.44	0.64	12	0.36	-9.00	2788.00	4600	20240502	-60.98	1790	20250114	0.28	2090	-14.11	20250107	1790	0.28	20250114	4600	-60.98	20240502	1790	0.28	20250114	0.89	N	011690	2500	914 억	555172	N	N	0	N	N
72	20250114	100254	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1812	-88	5	-4.63	150570662	81711	30.62	1899	1899	1803	2470	1330	1900	1842.72	1.52	-41891	2058	1979	1916	1837	1774	1947	1805	914	570	2500	1360	1	1	36574394	663	-201.33	0.65	12	0.22	-9.00	2788.00	4600	20240502	-60.61	1803	20250114	0.50	2090	-13.30	20250107	1803	0.50	20250114	4600	-60.61	20240502	1803	0.50	20250114	0.89	N	011690	2500	914 억	555172	N	N	0	N	N
73	20250114	090254	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1898	-2	5	-0.11	1064360	564	0.21	1899	1899	1872	2470	1330	1900	1887.16	1.52	-284	2058	1979	1916	1837	1774	1947	1805	914	570	2500	1360	1	1	36574394	694	-210.89	0.68	12	0.00	-9.00	2788.00	4600	20240502	-58.74	1850	20241209	2.59	2090	-9.19	20250107	1853	2.43	20250113	4600	-58.74	20240502	1850	2.59	20241209	0.89	N	011690	2500	914 억	555172	N	N	0	N	N
74	20250113	160252	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1900	-90	5	-4.52	500263463	264737	856.89	1990	1995	1853	2585	1393	1990	1889.66	1.60	-30440	2024	2007	1988	1971	1952	2008	1972	914	595	2500	1430	1	1	36574394	695	-211.11	0.68	12	0.72	-9.00	2788.00	4600	20240502	-58.70	1850	20241209	2.70	2090	-9.09	20250107	1853	2.54	20250113	4600	-58.70	20240502	1850	2.70	20241209	0.87	N	011690	2500	914 억	584831	N	N	29	N	N
75	20250113	150253	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1882	-108	5	-5.43	479367196	253753	821.34	1990	1995	1853	2585	1393	1990	1889.11	1.60	-26445	2024	2007	1988	1971	1952	2008	1972	914	595	2500	1430	1	1	36574394	688	-209.11	0.68	12	0.69	-9.00	2788.00	4600	20240502	-59.09	1850	20241209	1.73	2090	-9.95	20250107	1853	1.57	20250113	4600	-59.09	20240502	1850	1.73	20241209	0.87	N	011690	2500	914 억	584831	N	N	29	N	N
76	20250113	140250	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1862	-128	5	-6.43	417711397	220724	714.43	1990	1995	1853	2585	1393	1990	1892.46	1.60	-31420	2024	2007	1988	1971	1952	2008	1972	914	595	2500	1430	1	1	36574394	681	-206.89	0.67	12	0.60	-9.00	2788.00	4600	20240502	-59.52	1850	20241209	0.65	2090	-10.91	20250107	1853	0.49	20250113	4600	-59.52	20240502	1850	0.65	20241209	0.87	N	011690	2500	914 억	584831	N	N	29	N	N
77	20250113	130248	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1866	-124	5	-6.23	352454096	185704	601.08	1990	1995	1853	2585	1393	1990	1897.93	1.60	-30328	2024	2007	1988	1971	1952	2008	1972	914	595	2500	1430	1	1	36574394	682	-207.33	0.67	12	0.51	-9.00	2788.00	4600	20240502	-59.43	1850	20241209	0.86	2090	-10.72	20250107	1853	0.70	20250113	4600	-59.43	20240502	1850	0.86	20241209	0.87	N	011690	2500	914 억	584831	N	N	29	N	N
78	20250113	120249	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1873	-117	5	-5.88	249187362	130408	422.10	1990	1995	1853	2585	1393	1990	1910.83	1.60	-29448	2024	2007	1988	1971	1952	2008	1972	914	595	2500	1430	1	1	36574394	685	-208.11	0.67	12	0.36	-9.00	2788.00	4600	20240502	-59.28	1850	20241209	1.24	2090	-10.38	20250107	1853	1.08	20250113	4600	-59.28	20240502	1850	1.24	20241209	0.87	N	011690	2500	914 억	584831	N	N	29	N	N
79	20250113	110250	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1868	-122	5	-6.13	196463965	102203	330.81	1990	1995	1853	2585	1393	1990	1922.29	1.60	-28451	2024	2007	1988	1971	1952	2008	1972	914	595	2500	1430	1	1	36574394	683	-207.56	0.67	12	0.28	-9.00	2788.00	4600	20240502	-59.39	1850	20241209	0.97	2090	-10.62	20250107	1853	0.81	20250113	4600	-59.39	20240502	1850	0.97	20241209	0.87	N	011690	2500	914 억	584831	N	N	29	N	N
80	20250113	100249	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1929	-61	5	-3.07	90571818	46643	150.97	1990	1995	1927	2585	1393	1990	1941.81	1.60	-14075	2024	2007	1988	1971	1952	2008	1972	914	595	2500	1430	1	1	36574394	706	-214.33	0.69	12	0.13	-9.00	2788.00	4600	20240502	-58.07	1850	20241209	4.27	2090	-7.70	20250107	1927	0.10	20250113	4600	-58.07	20240502	1850	4.27	20241209	0.87	N	011690	2500	914 억	584831	N	N	29	N	N
81	20250113	090252	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1971	-19	5	-0.95	488273	247	0.80	1990	1995	1971	2585	1393	1990	1976.81	1.60	-209	2024	2007	1988	1971	1952	2008	1972	914	595	2500	1430	1	1	36574394	721	-219.00	0.71	12	0.00	-9.00	2788.00	4600	20240502	-57.15	1850	20241209	6.54	2090	-5.69	20250107	1935	1.86	20250103	4600	-57.15	20240502	1850	6.54	20241209	0.87	N	011690	2500	914 억	584831	N	N	29	N	N
82	20250110	160248	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1990	-20	5	-1.00	61159003	30874	64.33	1990	2005	1969	2610	1410	2010	1980.92	1.62	-6008	2055	2032	2002	1979	1949	2017	1964	914	600	2500	1440	1	1	36574394	728	-221.11	0.71	12	0.08	-9.00	2788.00	4600	20240502	-56.74	1850	20241209	7.57	2090	-4.78	20250107	1935	2.84	20250103	4600	-56.74	20240502	1850	7.57	20241209	0.86	N	011690	2500	914 억	590835	N	N	29	N	N
83	20250110	150249	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1993	-17	5	-0.85	58389237	29482	61.43	1990	2005	1969	2610	1410	2010	1980.50	1.62	-5827	2055	2032	2002	1979	1949	2017	1964	914	600	2500	1440	1	1	36574394	729	-221.44	0.71	12	0.08	-9.00	2788.00	4600	20240502	-56.67	1850	20241209	7.73	2090	-4.64	20250107	1935	3.00	20250103	4600	-56.67	20240502	1850	7.73	20241209	0.86	N	011690	2500	914 억	590835	N	N	0	N	N
84	20250110	140249	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1980	-30	5	-1.49	53494942	27020	56.30	1990	2005	1969	2610	1410	2010	1979.83	1.62	-5758	2055	2032	2002	1979	1949	2017	1964	914	600	2500	1440	1	1	36574394	724	-220.00	0.71	12	0.07	-9.00	2788.00	4600	20240502	-56.96	1850	20241209	7.03	2090	-5.26	20250107	1935	2.33	20250103	4600	-56.96	20240502	1850	7.03	20241209	0.86	N	011690	2500	914 억	590835	N	N	0	N	N
85	20250110	130249	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1982	-28	5	-1.39	50417873	25465	53.06	1990	2005	1969	2610	1410	2010	1979.89	1.62	-5874	2055	2032	2002	1979	1949	2017	1964	914	600	2500	1440	1	1	36574394	725	-220.22	0.71	12	0.07	-9.00	2788.00	4600	20240502	-56.91	1850	20241209	7.14	2090	-5.17	20250107	1935	2.43	20250103	4600	-56.91	20240502	1850	7.14	20241209	0.86	N	011690	2500	914 억	590835	N	N	0	N	N
86	20250110	120248	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1975	-35	5	-1.74	47885530	24186	50.39	1990	2005	1969	2610	1410	2010	1979.89	1.62	-6215	2055	2032	2002	1979	1949	2017	1964	914	600	2500	1440	1	1	36574394	722	-219.44	0.71	12	0.07	-9.00	2788.00	4600	20240502	-57.07	1850	20241209	6.76	2090	-5.50	20250107	1935	2.07	20250103	4600	-57.07	20240502	1850	6.76	20241209	0.86	N	011690	2500	914 억	590835	N	N	0	N	N
87	20250110	110248	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1996	-14	5	-0.70	42548426	21487	44.77	1990	2005	1969	2610	1410	2010	1980.19	1.62	-6975	2055	2032	2002	1979	1949	2017	1964	914	600	2500	1440	1	1	36574394	730	-221.78	0.72	12	0.06	-9.00	2788.00	4600	20240502	-56.61	1850	20241209	7.89	2090	-4.50	20250107	1935	3.15	20250103	4600	-56.61	20240502	1850	7.89	20241209	0.86	N	011690	2500	914 억	590835	N	N	0	N	N
88	20250110	100249	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1978	-32	5	-1.59	20309464	10275	21.41	1990	2005	1969	2610	1410	2010	1976.59	1.62	-5924	2055	2032	2002	1979	1949	2017	1964	914	600	2500	1440	1	1	36574394	723	-219.78	0.71	12	0.03	-9.00	2788.00	4600	20240502	-57.00	1850	20241209	6.92	2090	-5.36	20250107	1935	2.22	20250103	4600	-57.00	20240502	1850	6.92	20241209	0.86	N	011690	2500	914 억	590835	N	N	0	N	N
89	20250110	090249	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1990	-20	5	-1.00	374120	188	0.39	1990	1990	1990	2610	1410	2010	1990.00	1.62	0	2055	2032	2002	1979	1949	2017	1964	914	600	2500	1440	1	1	36574394	728	-221.11	0.71	12	0.00	-9.00	2788.00	4600	20240502	-56.74	1850	20241209	7.57	2090	-4.78	20250107	1935	2.84	20250103	4600	-56.74	20240502	1850	7.57	20241209	0.86	N	011690	2500	914 억	590835	N	N	0	N	N
90	20250109	160247	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2010	-15	5	-0.74	95312720	47976	189.90	2025	2025	1972	2630	1420	2025	1986.67	1.60	5453	2088	2056	2033	2001	1978	2045	1990	914	605	2500	1450	5	1	36574394	735	-223.33	0.72	12	0.13	-9.00	2788.00	4600	20240502	-56.30	1850	20241209	8.65	2090	-3.83	20250107	1935	3.88	20250103	4600	-56.30	20240502	1850	8.65	20241209	0.87	N	011690	2500	914 억	586145	N	N	20	N	N
91	20250109	150249	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1998	-27	5	-1.33	93715171	47180	186.75	2025	2025	1972	2630	1420	2025	1986.33	1.60	5266	2088	2056	2033	2001	1978	2045	1990	914	605	2500	1450	1	1	36574394	731	-222.00	0.72	12	0.13	-9.00	2788.00	4600	20240502	-56.57	1850	20241209	8.00	2090	-4.40	20250107	1935	3.26	20250103	4600	-56.57	20240502	1850	8.00	20241209	0.87	N	011690	2500	914 억	586145	N	N	20	N	N
92	20250109	140248	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1985	-40	5	-1.98	91051920	45847	181.47	2025	2025	1972	2630	1420	2025	1986.00	1.60	5309	2088	2056	2033	2001	1978	2045	1990	914	605	2500	1450	1	1	36574394	726	-220.56	0.71	12	0.13	-9.00	2788.00	4600	20240502	-56.85	1850	20241209	7.30	2090	-5.02	20250107	1935	2.58	20250103	4600	-56.85	20240502	1850	7.30	20241209	0.87	N	011690	2500	914 억	586145	N	N	20	N	N
93	20250109	130248	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1991	-34	5	-1.68	85265006	42938	169.96	2025	2025	1972	2630	1420	2025	1985.77	1.60	4768	2088	2056	2033	2001	1978	2045	1990	914	605	2500	1450	1	1	36574394	728	-221.22	0.71	12	0.12	-9.00	2788.00	4600	20240502	-56.72	1850	20241209	7.62	2090	-4.74	20250107	1935	2.89	20250103	4600	-56.72	20240502	1850	7.62	20241209	0.87	N	011690	2500	914 억	586145	N	N	20	N	N
94	20250109	120248	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1995	-30	5	-1.48	75579980	38062	150.66	2025	2025	1972	2630	1420	2025	1985.71	1.60	4954	2088	2056	2033	2001	1978	2045	1990	914	605	2500	1450	1	1	36574394	730	-221.67	0.72	12	0.10	-9.00	2788.00	4600	20240502	-56.63	1850	20241209	7.84	2090	-4.55	20250107	1935	3.10	20250103	4600	-56.63	20240502	1850	7.84	20241209	0.87	N	011690	2500	914 억	586145	N	N	20	N	N
95	20250109	110248	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1982	-43	5	-2.12	70550614	35528	140.63	2025	2025	1972	2630	1420	2025	1985.77	1.60	5219	2088	2056	2033	2001	1978	2045	1990	914	605	2500	1450	1	1	36574394	725	-220.22	0.71	12	0.10	-9.00	2788.00	4600	20240502	-56.91	1850	20241209	7.14	2090	-5.17	20250107	1935	2.43	20250103	4600	-56.91	20240502	1850	7.14	20241209	0.87	N	011690	2500	914 억	586145	N	N	20	N	N
96	20250109	100247	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1993	-32	5	-1.58	57982281	29198	115.57	2025	2025	1972	2630	1420	2025	1985.83	1.60	3803	2088	2056	2033	2001	1978	2045	1990	914	605	2500	1450	1	1	36574394	729	-221.44	0.71	12	0.08	-9.00	2788.00	4600	20240502	-56.67	1850	20241209	7.73	2090	-4.64	20250107	1935	3.00	20250103	4600	-56.67	20240502	1850	7.73	20241209	0.87	N	011690	2500	914 억	586145	N	N	20	N	N
97	20250109	090249	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	0	3	0.00	378675	187	0.74	2025	2025	2025	2630	1420	2025	2025.00	1.60	0	2088	2056	2033	2001	1978	2045	1990	914	605	2500	1450	5	1	36574394	741	-225.00	0.73	12	0.00	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	2090	-3.11	20250107	1935	4.65	20250103	4600	-55.98	20240502	1850	9.46	20241209	0.87	N	011690	2500	914 억	586145	N	N	20	N	N
98	20250108	160245	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	-45	5	-2.17	51306145	25164	95.77	2065	2065	2010	2690	1450	2070	2038.87	1.61	-1553	2120	2095	2065	2040	2010	2107	2052	914	620	2500	1490	5	1	36574394	741	-225.00	0.73	12	0.07	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	2090	-3.11	20250107	1935	4.65	20250103	4600	-55.98	20240502	1850	9.46	20241209	0.87	N	011690	2500	914 억	587819	N	N	20	N	N
99	20250108	150246	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2040	-30	5	-1.45	41608005	20394	77.62	2065	2065	2010	2690	1450	2070	2040.21	1.61	1246	2120	2095	2065	2040	2010	2107	2052	914	620	2500	1490	5	1	36574394	746	-226.67	0.73	12	0.06	-9.00	2788.00	4600	20240502	-55.65	1850	20241209	10.27	2090	-2.39	20250107	1935	5.43	20250103	4600	-55.65	20240502	1850	10.27	20241209	0.87	N	011690	2500	914 억	587819	N	N	11	N	N
100	20250108	140249	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2020	-50	5	-2.42	40735715	19964	75.98	2065	2065	2010	2690	1450	2070	2040.46	1.61	1420	2120	2095	2065	2040	2010	2107	2052	914	620	2500	1490	5	1	36574394	739	-224.44	0.72	12	0.05	-9.00	2788.00	4600	20240502	-56.09	1850	20241209	9.19	2090	-3.35	20250107	1935	4.39	20250103	4600	-56.09	20240502	1850	9.19	20241209	0.87	N	011690	2500	914 억	587819	N	N	11	N	N
101	20250108	130249	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2050	-20	5	-0.97	21010625	10253	39.02	2065	2065	2010	2690	1450	2070	2049.22	1.61	-1045	2120	2095	2065	2040	2010	2107	2052	914	620	2500	1490	5	1	36574394	750	-227.78	0.74	12	0.03	-9.00	2788.00	4600	20240502	-55.43	1850	20241209	10.81	2090	-1.91	20250107	1935	5.94	20250103	4600	-55.43	20240502	1850	10.81	20241209	0.87	N	011690	2500	914 억	587819	N	N	11	N	N
102	20250108	120246	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2035	-35	5	-1.69	17874205	8721	33.19	2065	2065	2010	2690	1450	2070	2049.56	1.61	-412	2120	2095	2065	2040	2010	2107	2052	914	620	2500	1490	5	1	36574394	744	-226.11	0.73	12	0.02	-9.00	2788.00	4600	20240502	-55.76	1850	20241209	10.00	2090	-2.63	20250107	1935	5.17	20250103	4600	-55.76	20240502	1850	10.00	20241209	0.87	N	011690	2500	914 억	587819	N	N	11	N	N
103	20250108	110246	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2055	-15	5	-0.72	12115715	5904	22.47	2065	2065	2010	2690	1450	2070	2052.12	1.61	-1292	2120	2095	2065	2040	2010	2107	2052	914	620	2500	1490	5	1	36574394	752	-228.33	0.74	12	0.02	-9.00	2788.00	4600	20240502	-55.33	1850	20241209	11.08	2090	-1.67	20250107	1935	6.20	20250103	4600	-55.33	20240502	1850	11.08	20241209	0.87	N	011690	2500	914 억	587819	N	N	11	N	N
104	20250108	100246	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2035	-35	5	-1.69	8212640	3993	15.20	2065	2065	2010	2690	1450	2070	2056.76	1.61	-2533	2120	2095	2065	2040	2010	2107	2052	914	620	2500	1490	5	1	36574394	744	-226.11	0.73	12	0.01	-9.00	2788.00	4600	20240502	-55.76	1850	20241209	10.00	2090	-2.63	20250107	1935	5.17	20250103	4600	-55.76	20240502	1850	10.00	20241209	0.87	N	011690	2500	914 억	587819	N	N	11	N	N
105	20250108	090248	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2065	-5	5	-0.24	202370	98	0.37	2065	2065	2065	2690	1450	2070	2065.00	1.61	0	2120	2095	2065	2040	2010	2107	2052	914	620	2500	1490	5	1	36574394	755	-229.44	0.74	12	0.00	-9.00	2788.00	4600	20240502	-55.11	1850	20241209	11.62	2090	-1.20	20250107	1935	6.72	20250103	4600	-55.11	20240502	1850	11.62	20241209	0.87	N	011690	2500	914 억	587819	N	N	11	N	N
106	20250107	160244	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2070	20	2	0.98	51638580	25134	59.86	2050	2090	2035	2665	1435	2050	2054.53	1.60	3338	2116	2082	2046	2012	1976	2100	2030	914	615	2500	1470	5	1	36574394	757	-230.00	0.74	12	0.07	-9.00	2788.00	4600	20240502	-55.00	1850	20241209	11.89	2090	-0.96	20250107	1935	6.98	20250103	4600	-55.00	20240502	1850	11.89	20241209	0.91	N	011690	2500	914 억	585909	N	N	11	N	N
107	20250107	150246	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2065	15	2	0.73	47072440	22921	54.59	2050	2090	2035	2665	1435	2050	2053.68	1.60	2554	2116	2082	2046	2012	1976	2100	2030	914	615	2500	1470	5	1	36574394	755	-229.44	0.74	12	0.06	-9.00	2788.00	4600	20240502	-55.11	1850	20241209	11.62	2090	-1.20	20250107	1935	6.72	20250103	4600	-55.11	20240502	1850	11.62	20241209	0.91	N	011690	2500	914 억	585909	N	N	0	N	N
108	20250107	140245	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2050	0	3	0.00	42482320	20698	49.29	2050	2090	2035	2665	1435	2050	2052.48	1.60	2135	2116	2082	2046	2012	1976	2100	2030	914	615	2500	1470	5	1	36574394	750	-227.78	0.74	12	0.06	-9.00	2788.00	4600	20240502	-55.43	1850	20241209	10.81	2090	-1.91	20250107	1935	5.94	20250103	4600	-55.43	20240502	1850	10.81	20241209	0.91	N	011690	2500	914 억	585909	N	N	0	N	N
109	20250107	130245	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2040	-10	5	-0.49	35163250	17132	40.80	2050	2090	2035	2665	1435	2050	2052.49	1.60	-10	2116	2082	2046	2012	1976	2100	2030	914	615	2500	1470	5	1	36574394	746	-226.67	0.73	12	0.05	-9.00	2788.00	4600	20240502	-55.65	1850	20241209	10.27	2090	-2.39	20250107	1935	5.43	20250103	4600	-55.65	20240502	1850	10.27	20241209	0.91	N	011690	2500	914 억	585909	N	N	0	N	N
110	20250107	120246	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2045	-5	5	-0.24	32131145	15649	37.27	2050	2090	2035	2665	1435	2050	2053.24	1.60	-937	2116	2082	2046	2012	1976	2100	2030	914	615	2500	1470	5	1	36574394	748	-227.22	0.73	12	0.04	-9.00	2788.00	4600	20240502	-55.54	1850	20241209	10.54	2090	-2.15	20250107	1935	5.68	20250103	4600	-55.54	20240502	1850	10.54	20241209	0.91	N	011690	2500	914 억	585909	N	N	0	N	N
111	20250107	110244	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2070	20	2	0.98	28751760	14006	33.36	2050	2090	2035	2665	1435	2050	2052.82	1.60	-1249	2116	2082	2046	2012	1976	2100	2030	914	615	2500	1470	5	1	36574394	757	-230.00	0.74	12	0.04	-9.00	2788.00	4600	20240502	-55.00	1850	20241209	11.89	2090	-0.96	20250107	1935	6.98	20250103	4600	-55.00	20240502	1850	11.89	20241209	0.91	N	011690	2500	914 억	585909	N	N	0	N	N
112	20250107	100247	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2045	-5	5	-0.24	10307545	5006	11.92	2050	2090	2040	2665	1435	2050	2059.04	1.60	-2035	2116	2082	2046	2012	1976	2100	2030	914	615	2500	1470	5	1	36574394	748	-227.22	0.73	12	0.01	-9.00	2788.00	4600	20240502	-55.54	1850	20241209	10.54	2090	-2.15	20250107	1935	5.68	20250103	4600	-55.54	20240502	1850	10.54	20241209	0.91	N	011690	2500	914 억	585909	N	N	0	N	N
113	20250107	090246	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2055	5	2	0.24	352710	172	0.41	2050	2055	2050	2665	1435	2050	2050.64	1.60	0	2116	2082	2046	2012	1976	2100	2030	914	615	2500	1470	5	1	36574394	752	-228.33	0.74	12	0.00	-9.00	2788.00	4600	20240502	-55.33	1850	20241209	11.08	2080	-1.20	20250106	1935	6.20	20250103	4600	-55.33	20240502	1850	11.08	20241209	0.91	N	011690	2500	914 억	585909	N	N	0	N	N
114	20250106	160243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2050	25	2	1.23	85986745	41981	43.85	2010	2080	2010	2630	1420	2025	2048.23	1.53	24696	2091	2057	1996	1962	1901	2075	1980	914	605	2500	1450	5	1	36574394	750	-227.78	0.74	12	0.11	-9.00	2788.00	4600	20240502	-55.43	1850	20241209	10.81	2080	-1.44	20250106	1935	5.94	20250103	4600	-55.43	20240502	1850	10.81	20241209	0.89	N	011690	2500	914 억	560873	N	N	0	N	N
115	20250106	150243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2065	40	2	1.98	76165440	37202	38.86	2010	2080	2010	2630	1420	2025	2047.35	1.53	24157	2091	2057	1996	1962	1901	2075	1980	914	605	2500	1450	5	1	36574394	755	-229.44	0.74	12	0.10	-9.00	2788.00	4600	20240502	-55.11	1850	20241209	11.62	2080	-0.72	20250106	1935	6.72	20250103	4600	-55.11	20240502	1850	11.62	20241209	0.89	N	011690	2500	914 억	560873	N	N	0	N	N
116	20250106	140242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2055	30	2	1.48	68108290	33304	34.79	2010	2065	2010	2630	1420	2025	2045.05	1.53	22144	2091	2057	1996	1962	1901	2075	1980	914	605	2500	1450	5	1	36574394	752	-228.33	0.74	12	0.09	-9.00	2788.00	4600	20240502	-55.33	1850	20241209	11.08	2065	-0.48	20250106	1935	6.20	20250103	4600	-55.33	20240502	1850	11.08	20241209	0.89	N	011690	2500	914 억	560873	N	N	0	N	N
117	20250106	130241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2050	25	2	1.23	61100695	29897	31.23	2010	2065	2010	2630	1420	2025	2043.71	1.53	18894	2091	2057	1996	1962	1901	2075	1980	914	605	2500	1450	5	1	36574394	750	-227.78	0.74	12	0.08	-9.00	2788.00	4600	20240502	-55.43	1850	20241209	10.81	2065	-0.73	20250106	1935	5.94	20250103	4600	-55.43	20240502	1850	10.81	20241209	0.89	N	011690	2500	914 억	560873	N	N	0	N	N
118	20250106	120241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2050	25	2	1.23	44162160	21648	22.61	2010	2055	2010	2630	1420	2025	2040.01	1.53	13229	2091	2057	1996	1962	1901	2075	1980	914	605	2500	1450	5	1	36574394	750	-227.78	0.74	12	0.06	-9.00	2788.00	4600	20240502	-55.43	1850	20241209	10.81	2055	-0.24	20250106	1935	5.94	20250103	4600	-55.43	20240502	1850	10.81	20241209	0.89	N	011690	2500	914 억	560873	N	N	0	N	N
119	20250106	110242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2035	10	2	0.49	12940455	6371	6.66	2010	2055	2010	2630	1420	2025	2031.15	1.53	1809	2091	2057	1996	1962	1901	2075	1980	914	605	2500	1450	5	1	36574394	744	-226.11	0.73	12	0.02	-9.00	2788.00	4600	20240502	-55.76	1850	20241209	10.00	2055	-0.97	20250106	1935	5.17	20250103	4600	-55.76	20240502	1850	10.00	20241209	0.89	N	011690	2500	914 억	560873	N	N	0	N	N
120	20250106	100241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2040	15	2	0.74	8656360	4266	4.46	2010	2055	2010	2630	1420	2025	2029.15	1.53	926	2091	2057	1996	1962	1901	2075	1980	914	605	2500	1450	5	1	36574394	746	-226.67	0.73	12	0.01	-9.00	2788.00	4600	20240502	-55.65	1850	20241209	10.27	2055	-0.73	20250106	1935	5.43	20250103	4600	-55.65	20240502	1850	10.27	20241209	0.89	N	011690	2500	914 억	560873	N	N	0	N	N
121	20250106	090239	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2040	15	2	0.74	2310780	1146	1.20	2010	2040	2010	2630	1420	2025	2016.39	1.53	-202	2091	2057	1996	1962	1901	2075	1980	914	605	2500	1450	5	1	36574394	746	-226.67	0.73	12	0.00	-9.00	2788.00	4600	20240502	-55.65	1850	20241209	10.27	2040	0.00	20250106	1935	5.43	20250103	4600	-55.65	20240502	1850	10.27	20241209	0.89	N	011690	2500	914 억	560873	N	N	0	N	N
122	20250103	160241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	85	2	4.38	191100819	95718	80.10	1951	2030	1935	2520	1358	1940	1996.50	1.36	59990	2034	1987	1963	1916	1892	1975	1904	914	580	2500	1390	5	1	36574394	741	-225.00	0.73	12	0.26	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	2030	-0.25	20250103	1935	4.65	20250103	4600	-55.98	20240502	1850	9.46	20241209	0.89	N	011690	2500	914 억	497953	N	N	0	N	N
123	20250103	150241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2020	80	2	4.12	176341509	88388	73.97	1951	2030	1935	2520	1358	1940	1995.08	1.36	54631	2034	1987	1963	1916	1892	1975	1904	914	580	2500	1390	5	1	36574394	739	-224.44	0.72	12	0.24	-9.00	2788.00	4600	20240502	-56.09	1850	20241209	9.19	2030	-0.49	20250103	1935	4.39	20250103	4600	-56.09	20240502	1850	9.19	20241209	0.89	N	011690	2500	914 억	497953	N	N	0	N	N
124	20250103	140241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2015	75	2	3.87	156489184	78524	65.71	1951	2030	1935	2520	1358	1940	1992.88	1.36	48783	2034	1987	1963	1916	1892	1975	1904	914	580	2500	1390	5	1	36574394	737	-223.89	0.72	12	0.21	-9.00	2788.00	4600	20240502	-56.20	1850	20241209	8.92	2030	-0.74	20250103	1935	4.13	20250103	4600	-56.20	20240502	1850	8.92	20241209	0.89	N	011690	2500	914 억	497953	N	N	0	N	N
125	20250103	130240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2020	80	2	4.12	132296426	66528	55.67	1951	2030	1935	2520	1358	1940	1988.58	1.36	39237	2034	1987	1963	1916	1892	1975	1904	914	580	2500	1390	5	1	36574394	739	-224.44	0.72	12	0.18	-9.00	2788.00	4600	20240502	-56.09	1850	20241209	9.19	2030	-0.49	20250103	1935	4.39	20250103	4600	-56.09	20240502	1850	9.19	20241209	0.89	N	011690	2500	914 억	497953	N	N	0	N	N
126	20250103	120240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2010	70	2	3.61	105930481	53438	44.72	1951	2025	1935	2520	1358	1940	1982.31	1.36	28079	2034	1987	1963	1916	1892	1975	1904	914	580	2500	1390	5	1	36574394	735	-223.33	0.72	12	0.15	-9.00	2788.00	4600	20240502	-56.30	1850	20241209	8.65	2025	-0.74	20250103	1935	3.88	20250103	4600	-56.30	20240502	1850	8.65	20241209	0.89	N	011690	2500	914 억	497953	N	N	0	N	N
127	20250103	110241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2010	70	2	3.61	99045816	50011	41.85	1951	2025	1935	2520	1358	1940	1980.48	1.36	25406	2034	1987	1963	1916	1892	1975	1904	914	580	2500	1390	5	1	36574394	735	-223.33	0.72	12	0.14	-9.00	2788.00	4600	20240502	-56.30	1850	20241209	8.65	2025	-0.74	20250103	1935	3.88	20250103	4600	-56.30	20240502	1850	8.65	20241209	0.89	N	011690	2500	914 억	497953	N	N	0	N	N
128	20250103	100240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2000	60	2	3.09	74261364	37649	31.51	1951	2015	1935	2520	1358	1940	1972.47	1.36	22856	2034	1987	1963	1916	1892	1975	1904	914	580	2500	1390	5	1	36574394	731	-222.22	0.72	12	0.10	-9.00	2788.00	4600	20240502	-56.52	1850	20241209	8.11	2015	-0.74	20250103	1935	3.36	20250103	4600	-56.52	20240502	1850	8.11	20241209	0.89	N	011690	2500	914 억	497953	N	N	0	N	N
129	20250103	090241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1940	0	3	0.00	3062139	1575	1.32	1951	1951	1935	2520	1358	1940	1944.22	1.36	-1051	2034	1987	1963	1916	1892	1975	1904	914	580	2500	1390	1	1	36574394	710	-215.56	0.70	12	0.00	-9.00	2788.00	4600	20240502	-57.83	1850	20241209	4.86	2010	-3.48	20250102	1935	0.26	20250103	4600	-57.83	20240502	1850	4.86	20241209	0.89	N	011690	2500	914 억	497953	N	N	0	N	N
130	20250102	160239	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1940	-85	5	-4.20	232974712	118685	468.74	2005	2010	1939	2630	1420	2025	1963.03	1.32	12818	2071	2047	2001	1977	1931	2060	1990	914	605	2500	1450	1	1	36574394	710	-215.56	0.70	12	0.32	-9.00	2788.00	4600	20240502	-57.83	1850	20241209	4.86	2010	-3.48	20250102	1939	0.05	20250102	4600	-57.83	20240502	1850	4.86	20241209	0.90	N	011690	2500	914 억	484552	N	N	0	N	N
131	20250102	150240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1955	-70	5	-3.46	202313232	102917	406.47	2005	2010	1942	2630	1420	2025	1965.79	1.32	15403	2071	2047	2001	1977	1931	2060	1990	914	605	2500	1450	1	1	36574394	715	-217.22	0.70	12	0.28	-9.00	2788.00	4600	20240502	-57.50	1850	20241209	5.68	2010	-2.74	20250102	1942	0.67	20250102	4600	-57.50	20240502	1850	5.68	20241209	0.90	N	011690	2500	914 억	484552	N	N	0	N	N
132	20250102	140238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1971	-54	5	-2.67	71164226	35864	141.64	2005	2010	1965	2630	1420	2025	1984.28	1.32	10367	2071	2047	2001	1977	1931	2060	1990	914	605	2500	1450	1	1	36574394	721	-219.00	0.71	12	0.10	-9.00	2788.00	4600	20240502	-57.15	1850	20241209	6.54	2010	-1.94	20250102	1965	0.31	20250102	4600	-57.15	20240502	1850	6.54	20241209	0.90	N	011690	2500	914 억	484552	N	N	0	N	N
133	20250102	130239	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1979	-46	5	-2.27	52556513	26445	104.44	2005	2010	1977	2630	1420	2025	1987.39	1.32	8302	2071	2047	2001	1977	1931	2060	1990	914	605	2500	1450	1	1	36574394	724	-219.89	0.71	12	0.07	-9.00	2788.00	4600	20240502	-56.98	1850	20241209	6.97	2010	-1.54	20250102	1977	0.10	20250102	4600	-56.98	20240502	1850	6.97	20241209	0.90	N	011690	2500	914 억	484552	N	N	0	N	N
134	20250102	120240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1991	-34	5	-1.68	11884290	5945	23.48	2005	2010	1977	2630	1420	2025	1999.04	1.32	1997	2071	2047	2001	1977	1931	2060	1990	914	605	2500	1450	1	1	36574394	728	-221.22	0.71	12	0.02	-9.00	2788.00	4600	20240502	-56.72	1850	20241209	7.62	2010	-0.95	20250102	1977	0.71	20250102	4600	-56.72	20240502	1850	7.62	20241209	0.90	N	011690	2500	914 억	484552	N	N	0	N	N
135	20250102	110231	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1998	-27	5	-1.33	8230856	4117	16.26	2005	2010	1977	2630	1420	2025	1999.24	1.32	1005	2071	2047	2001	1977	1931	2060	1990	914	605	2500	1450	1	1	36574394	731	-222.00	0.72	12	0.01	-9.00	2788.00	4600	20240502	-56.57	1850	20241209	8.00	2010	-0.60	20250102	1977	1.06	20250102	4600	-56.57	20240502	1850	8.00	20241209	0.90	N	011690	2500	914 억	484552	N	N	0	N	N
136	20250102	100238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2000	-25	5	-1.23	3444219	1721	6.80	2005	2005	1999	2630	1420	2025	2001.29	1.32	-854	2071	2047	2001	1977	1931	2060	1990	914	605	2500	1450	5	1	36574394	731	-222.22	0.72	12	0.00	-9.00	2788.00	4600	20240502	-56.52	1850	20241209	8.11	2005	-0.25	20250102	1999	0.05	20250102	4600	-56.52	20240502	1850	8.11	20241209	0.90	N	011690	2500	914 억	484552	N	N	0	N	N
137	20250102	090236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	1.32	0	2071	2047	2001	1977	1931	2060	1990	914	605	2500	1450	5	1	36574394	741	-225.00	0.73	12	0.00	-9.00	2788.00	4600	20240502	-55.98	1850	20241209	9.46	0	0.00	0	0	0.00	0	4600	-55.98	20240502	1850	9.46	20241209	0.90	N	011690	2500	914 억	484552	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History