KissMeData/011930/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1217	15	2	1.25	507310347	414952	45.48	1203	1233	1203	1562	842	1202	1222.58	4.66	77432	1276	1238	1220	1182	1164	1230	1174	1030	360	500	880	1	1	205848151	2505	15.41	1.02	12	0.20	79.00	1196.00	2590	20240405	-53.01	1030	20241209	18.16	1350	-9.85	20250122	1167	4.28	20250102	2590	-53.01	20240405	1030	18.16	20241209	2.22	N	011930	500	1030 억	9589478	N	N	207	N	N
3	20250124	150303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1221	19	2	1.58	460474674	376472	41.27	1203	1233	1203	1562	842	1202	1223.13	4.66	81206	1276	1238	1220	1182	1164	1230	1174	1030	360	500	880	1	1	205848151	2513	15.46	1.02	12	0.18	79.00	1196.00	2590	20240405	-52.86	1030	20241209	18.54	1350	-9.56	20250122	1167	4.63	20250102	2590	-52.86	20240405	1030	18.54	20241209	2.22	N	011930	500	1030 억	9589478	N	N	257	N	N
4	20250124	140303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1222	20	2	1.66	422931703	345731	37.90	1203	1233	1203	1562	842	1202	1223.30	4.66	92731	1276	1238	1220	1182	1164	1230	1174	1030	360	500	880	1	1	205848151	2515	15.47	1.02	12	0.17	79.00	1196.00	2590	20240405	-52.82	1030	20241209	18.64	1350	-9.48	20250122	1167	4.71	20250102	2590	-52.82	20240405	1030	18.64	20241209	2.22	N	011930	500	1030 억	9589478	N	N	257	N	N
5	20250124	130304	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1226	24	2	2.00	381808297	312102	34.21	1203	1233	1203	1562	842	1202	1223.34	4.66	103086	1276	1238	1220	1182	1164	1230	1174	1030	360	500	880	1	1	205848151	2524	15.52	1.03	12	0.15	79.00	1196.00	2590	20240405	-52.66	1030	20241209	19.03	1350	-9.19	20250122	1167	5.06	20250102	2590	-52.66	20240405	1030	19.03	20241209	2.22	N	011930	500	1030 억	9589478	N	N	257	N	N
6	20250124	120303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1231	29	2	2.41	363410298	297096	32.57	1203	1233	1203	1562	842	1202	1223.21	4.66	101694	1276	1238	1220	1182	1164	1230	1174	1030	360	500	880	1	1	205848151	2534	15.58	1.03	12	0.14	79.00	1196.00	2590	20240405	-52.47	1030	20241209	19.51	1350	-8.81	20250122	1167	5.48	20250102	2590	-52.47	20240405	1030	19.51	20241209	2.22	N	011930	500	1030 억	9589478	N	N	257	N	N
7	20250124	110304	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1223	21	2	1.75	297124031	243152	26.65	1203	1232	1203	1562	842	1202	1221.97	4.66	73089	1276	1238	1220	1182	1164	1230	1174	1030	360	500	880	1	1	205848151	2518	15.48	1.02	12	0.12	79.00	1196.00	2590	20240405	-52.78	1030	20241209	18.74	1350	-9.41	20250122	1167	4.80	20250102	2590	-52.78	20240405	1030	18.74	20241209	2.22	N	011930	500	1030 억	9589478	N	N	257	N	N
8	20250124	100303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1226	24	2	2.00	223766241	183211	20.08	1203	1232	1203	1562	842	1202	1221.36	4.66	49937	1276	1238	1220	1182	1164	1230	1174	1030	360	500	880	1	1	205848151	2524	15.52	1.03	12	0.09	79.00	1196.00	2590	20240405	-52.66	1030	20241209	19.03	1350	-9.19	20250122	1167	5.06	20250102	2590	-52.66	20240405	1030	19.03	20241209	2.22	N	011930	500	1030 억	9589478	N	N	257	N	N
9	20250124	090303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1212	10	2	0.83	20834010	17225	1.89	1203	1213	1203	1562	842	1202	1209.52	4.66	-9179	1276	1238	1220	1182	1164	1230	1174	1030	360	500	880	1	1	205848151	2495	15.34	1.01	12	0.01	79.00	1196.00	2590	20240405	-53.20	1030	20241209	17.67	1350	-10.22	20250122	1167	3.86	20250102	2590	-53.20	20240405	1030	17.67	20241209	2.22	N	011930	500	1030 억	9589478	N	N	257	N	N
10	20250123	160303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1202	-54	5	-4.30	1103052312	903912	47.32	1256	1258	1202	1632	880	1256	1220.43	4.83	-369229	1396	1325	1279	1208	1162	1303	1186	1030	376	500	920	1	1	205848151	2474	15.22	1.01	12	0.44	79.00	1196.00	2590	20240405	-53.59	1030	20241209	16.70	1350	-10.96	20250122	1167	3.00	20250102	2590	-53.59	20240405	1030	16.70	20241209	2.18	N	011930	500	1030 억	9949396	N	N	257	N	N
11	20250123	150301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1206	-50	5	-3.98	1002687180	820590	42.96	1256	1258	1206	1632	880	1256	1221.91	4.83	-340616	1396	1325	1279	1208	1162	1303	1186	1030	376	500	920	1	1	205848151	2483	15.27	1.01	12	0.40	79.00	1196.00	2590	20240405	-53.44	1030	20241209	17.09	1350	-10.67	20250122	1167	3.34	20250102	2590	-53.44	20240405	1030	17.09	20241209	2.18	N	011930	500	1030 억	9949396	N	N	21525	N	N
12	20250123	140303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1216	-40	5	-3.18	748540859	610814	31.98	1256	1258	1215	1632	880	1256	1225.48	4.83	-268137	1396	1325	1279	1208	1162	1303	1186	1030	376	500	920	1	1	205848151	2503	15.39	1.02	12	0.30	79.00	1196.00	2590	20240405	-53.05	1030	20241209	18.06	1350	-9.93	20250122	1167	4.20	20250102	2590	-53.05	20240405	1030	18.06	20241209	2.18	N	011930	500	1030 억	9949396	N	N	21525	N	N
13	20250123	130301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1219	-37	5	-2.95	652903884	532261	27.87	1256	1258	1217	1632	880	1256	1226.66	4.83	-244988	1396	1325	1279	1208	1162	1303	1186	1030	376	500	920	1	1	205848151	2509	15.43	1.02	12	0.26	79.00	1196.00	2590	20240405	-52.93	1030	20241209	18.35	1350	-9.70	20250122	1167	4.46	20250102	2590	-52.93	20240405	1030	18.35	20241209	2.18	N	011930	500	1030 억	9949396	N	N	21525	N	N
14	20250123	120302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1222	-34	5	-2.71	566747863	461522	24.16	1256	1258	1219	1632	880	1256	1228.00	4.83	-218375	1396	1325	1279	1208	1162	1303	1186	1030	376	500	920	1	1	205848151	2515	15.47	1.02	12	0.22	79.00	1196.00	2590	20240405	-52.82	1030	20241209	18.64	1350	-9.48	20250122	1167	4.71	20250102	2590	-52.82	20240405	1030	18.64	20241209	2.18	N	011930	500	1030 억	9949396	N	N	21525	N	N
15	20250123	110303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1223	-33	5	-2.63	417754922	339512	17.78	1256	1258	1222	1632	880	1256	1230.46	4.83	-156636	1396	1325	1279	1208	1162	1303	1186	1030	376	500	920	1	1	205848151	2518	15.48	1.02	12	0.16	79.00	1196.00	2590	20240405	-52.78	1030	20241209	18.74	1350	-9.41	20250122	1167	4.80	20250102	2590	-52.78	20240405	1030	18.74	20241209	2.18	N	011930	500	1030 억	9949396	N	N	21525	N	N
16	20250123	100301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1227	-29	5	-2.31	308318138	250071	13.09	1256	1258	1222	1632	880	1256	1232.92	4.83	-115173	1396	1325	1279	1208	1162	1303	1186	1030	376	500	920	1	1	205848151	2526	15.53	1.03	12	0.12	79.00	1196.00	2590	20240405	-52.63	1030	20241209	19.13	1350	-9.11	20250122	1167	5.14	20250102	2590	-52.63	20240405	1030	19.13	20241209	2.18	N	011930	500	1030 억	9949396	N	N	21525	N	N
17	20250123	090301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1252	-4	5	-0.32	23733154	18965	0.99	1256	1258	1243	1632	880	1256	1251.42	4.83	-9475	1396	1325	1279	1208	1162	1303	1186	1030	376	500	920	1	1	205848151	2577	15.85	1.05	12	0.01	79.00	1196.00	2590	20240405	-51.66	1030	20241209	21.55	1350	-7.26	20250122	1167	7.28	20250102	2590	-51.66	20240405	1030	21.55	20241209	2.18	N	011930	500	1030 억	9949396	N	N	21525	N	N
18	20250122	160301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1256	6	2	0.48	2444997833	1905601	183.84	1271	1350	1233	1625	875	1250	1283.11	4.87	-51121	1322	1286	1268	1232	1214	1277	1223	1030	375	500	920	1	1	205848151	2585	15.90	1.05	12	0.93	79.00	1196.00	2590	20240405	-51.51	1030	20241209	21.94	1350	-6.96	20250122	1167	7.63	20250102	2590	-51.51	20240405	1030	21.94	20241209	2.16	N	011930	500	1030 억	10016846	N	N	21525	N	N
19	20250122	150301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1258	8	2	0.64	2344632924	1826001	176.16	1271	1350	1233	1625	875	1250	1284.03	4.87	-104671	1322	1286	1268	1232	1214	1277	1223	1030	375	500	920	1	1	205848151	2590	15.92	1.05	12	0.89	79.00	1196.00	2590	20240405	-51.43	1030	20241209	22.14	1350	-6.81	20250122	1167	7.80	20250102	2590	-51.43	20240405	1030	22.14	20241209	2.16	N	011930	500	1030 억	10016846	N	N	3972	N	N
20	20250122	140259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1264	14	2	1.12	2183530174	1698221	163.83	1271	1350	1233	1625	875	1250	1285.78	4.87	-130995	1322	1286	1268	1232	1214	1277	1223	1030	375	500	920	1	1	205848151	2602	16.00	1.06	12	0.82	79.00	1196.00	2590	20240405	-51.20	1030	20241209	22.72	1350	-6.37	20250122	1167	8.31	20250102	2590	-51.20	20240405	1030	22.72	20241209	2.16	N	011930	500	1030 억	10016846	N	N	3972	N	N
21	20250122	130301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1255	5	2	0.40	493621617	395253	38.13	1271	1271	1233	1625	875	1250	1248.88	4.87	26342	1322	1286	1268	1232	1214	1277	1223	1030	375	500	920	1	1	205848151	2583	15.89	1.05	12	0.19	79.00	1196.00	2590	20240405	-51.54	1030	20241209	21.84	1309	-4.13	20250120	1167	7.54	20250102	2590	-51.54	20240405	1030	21.84	20241209	2.16	N	011930	500	1030 억	10016846	N	N	3972	N	N
22	20250122	120300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1252	2	2	0.16	451731138	361852	34.91	1271	1271	1233	1625	875	1250	1248.39	4.87	10705	1322	1286	1268	1232	1214	1277	1223	1030	375	500	920	1	1	205848151	2577	15.85	1.05	12	0.18	79.00	1196.00	2590	20240405	-51.66	1030	20241209	21.55	1309	-4.35	20250120	1167	7.28	20250102	2590	-51.66	20240405	1030	21.55	20241209	2.16	N	011930	500	1030 억	10016846	N	N	3972	N	N
23	20250122	110300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1261	11	2	0.88	403138644	323148	31.18	1271	1271	1233	1625	875	1250	1247.54	4.87	-2623	1322	1286	1268	1232	1214	1277	1223	1030	375	500	920	1	1	205848151	2596	15.96	1.05	12	0.16	79.00	1196.00	2590	20240405	-51.31	1030	20241209	22.43	1309	-3.67	20250120	1167	8.05	20250102	2590	-51.31	20240405	1030	22.43	20241209	2.16	N	011930	500	1030 억	10016846	N	N	3972	N	N
24	20250122	100300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1254	4	2	0.32	281601171	226363	21.84	1271	1271	1233	1625	875	1250	1244.02	4.87	-21224	1322	1286	1268	1232	1214	1277	1223	1030	375	500	920	1	1	205848151	2581	15.87	1.05	12	0.11	79.00	1196.00	2590	20240405	-51.58	1030	20241209	21.75	1309	-4.20	20250120	1167	7.46	20250102	2590	-51.58	20240405	1030	21.75	20241209	2.16	N	011930	500	1030 억	10016846	N	N	3972	N	N
25	20250122	090301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1261	11	2	0.88	24261537	19119	1.84	1271	1271	1260	1625	875	1250	1268.98	4.87	-8696	1322	1286	1268	1232	1214	1277	1223	1030	375	500	920	1	1	205848151	2596	15.96	1.05	12	0.01	79.00	1196.00	2590	20240405	-51.31	1030	20241209	22.43	1309	-3.67	20250120	1167	8.05	20250102	2590	-51.31	20240405	1030	22.43	20241209	2.16	N	011930	500	1030 억	10016846	N	N	3972	N	N
26	20250121	160259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1250	-50	5	-3.85	1315552294	1034778	111.00	1302	1304	1250	1690	910	1300	1271.33	4.96	-205279	1329	1314	1294	1279	1259	1322	1287	1030	390	500	960	1	1	205848151	2573	15.82	1.05	12	0.50	79.00	1196.00	2590	20240405	-51.74	1030	20241209	21.36	1309	-4.51	20250120	1167	7.11	20250102	2590	-51.74	20240405	1030	21.36	20241209	2.15	N	011930	500	1030 억	10213251	N	N	3958	N	N
27	20250121	150300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1253	-47	5	-3.62	1235116406	970498	104.10	1302	1304	1250	1690	910	1300	1272.65	4.96	-190684	1329	1314	1294	1279	1259	1322	1287	1030	390	500	960	1	1	205848151	2579	15.86	1.05	12	0.47	79.00	1196.00	2590	20240405	-51.62	1030	20241209	21.65	1309	-4.28	20250120	1167	7.37	20250102	2590	-51.62	20240405	1030	21.65	20241209	2.15	N	011930	500	1030 억	10213251	N	N	4811	N	N
28	20250121	140300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1254	-46	5	-3.54	1090391971	854948	91.71	1302	1304	1250	1690	910	1300	1275.38	4.96	-164947	1329	1314	1294	1279	1259	1322	1287	1030	390	500	960	1	1	205848151	2581	15.87	1.05	12	0.42	79.00	1196.00	2590	20240405	-51.58	1030	20241209	21.75	1309	-4.20	20250120	1167	7.46	20250102	2590	-51.58	20240405	1030	21.75	20241209	2.15	N	011930	500	1030 억	10213251	N	N	4811	N	N
29	20250121	130259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1264	-36	5	-2.77	992735566	777264	83.37	1302	1304	1250	1690	910	1300	1277.20	4.96	-145684	1329	1314	1294	1279	1259	1322	1287	1030	390	500	960	1	1	205848151	2602	16.00	1.06	12	0.38	79.00	1196.00	2590	20240405	-51.20	1030	20241209	22.72	1309	-3.44	20250120	1167	8.31	20250102	2590	-51.20	20240405	1030	22.72	20241209	2.15	N	011930	500	1030 억	10213251	N	N	4811	N	N
30	20250121	120254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1259	-41	5	-3.15	887310516	693394	74.38	1302	1304	1250	1690	910	1300	1279.65	4.96	-146379	1329	1314	1294	1279	1259	1322	1287	1030	390	500	960	1	1	205848151	2592	15.94	1.05	12	0.34	79.00	1196.00	2590	20240405	-51.39	1030	20241209	22.23	1309	-3.82	20250120	1167	7.88	20250102	2590	-51.39	20240405	1030	22.23	20241209	2.15	N	011930	500	1030 억	10213251	N	N	4811	N	N
31	20250121	110249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1265	-35	5	-2.69	731573744	569571	61.10	1302	1304	1262	1690	910	1300	1284.42	4.96	-136019	1329	1314	1294	1279	1259	1322	1287	1030	390	500	960	1	1	205848151	2604	16.01	1.06	12	0.28	79.00	1196.00	2590	20240405	-51.16	1030	20241209	22.82	1309	-3.36	20250120	1167	8.40	20250102	2590	-51.16	20240405	1030	22.82	20241209	2.15	N	011930	500	1030 억	10213251	N	N	4811	N	N
32	20250121	100247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1278	-22	5	-1.69	544716710	422418	45.31	1302	1304	1277	1690	910	1300	1289.51	4.96	-88889	1329	1314	1294	1279	1259	1322	1287	1030	390	500	960	1	1	205848151	2631	16.18	1.07	12	0.21	79.00	1196.00	2590	20240405	-50.66	1030	20241209	24.08	1309	-2.37	20250120	1167	9.51	20250102	2590	-50.66	20240405	1030	24.08	20241209	2.15	N	011930	500	1030 억	10213251	N	N	4811	N	N
33	20250121	090300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1296	-4	5	-0.31	50465790	38986	4.18	1302	1302	1289	1690	910	1300	1294.39	4.96	6284	1329	1314	1294	1279	1259	1322	1287	1030	390	500	960	1	1	205848151	2668	16.41	1.08	12	0.02	79.00	1196.00	2590	20240405	-49.96	1030	20241209	25.83	1309	-0.99	20250120	1167	11.05	20250102	2590	-49.96	20240405	1030	25.83	20241209	2.15	N	011930	500	1030 억	10213251	N	N	4811	N	N
34	20250120	160258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1300	27	2	2.12	1196555004	924551	142.80	1279	1309	1274	1654	892	1273	1294.15	4.95	28484	1295	1283	1268	1256	1241	1290	1263	1030	381	500	940	1	1	205848151	2676	16.46	1.09	12	0.45	79.00	1196.00	2590	20240405	-49.81	1030	20241209	26.21	1309	-0.69	20250120	1167	11.40	20250102	2590	-49.81	20240405	1030	26.21	20241209	2.17	N	011930	500	1030 억	10189674	N	N	4803	N	N
35	20250120	150300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1297	24	2	1.89	1080325893	835052	128.98	1279	1309	1274	1654	892	1273	1293.72	4.95	35602	1295	1283	1268	1256	1241	1290	1263	1030	381	500	940	1	1	205848151	2670	16.42	1.08	12	0.41	79.00	1196.00	2590	20240405	-49.92	1030	20241209	25.92	1309	-0.92	20250120	1167	11.14	20250102	2590	-49.92	20240405	1030	25.92	20241209	2.17	N	011930	500	1030 억	10189674	N	N	4245	N	N
36	20250120	140259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1300	27	2	2.12	976417788	754894	116.60	1279	1309	1274	1654	892	1273	1293.45	4.95	83738	1295	1283	1268	1256	1241	1290	1263	1030	381	500	940	1	1	205848151	2676	16.46	1.09	12	0.37	79.00	1196.00	2590	20240405	-49.81	1030	20241209	26.21	1309	-0.69	20250120	1167	11.40	20250102	2590	-49.81	20240405	1030	26.21	20241209	2.17	N	011930	500	1030 억	10189674	N	N	4245	N	N
37	20250120	130258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1305	32	2	2.51	809835265	626681	96.79	1279	1309	1274	1654	892	1273	1292.26	4.95	86596	1295	1283	1268	1256	1241	1290	1263	1030	381	500	940	1	1	205848151	2686	16.52	1.09	12	0.30	79.00	1196.00	2590	20240405	-49.61	1030	20241209	26.70	1309	-0.31	20250120	1167	11.83	20250102	2590	-49.61	20240405	1030	26.70	20241209	2.17	N	011930	500	1030 억	10189674	N	N	4245	N	N
38	20250120	120259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1287	14	2	1.10	459240285	357137	55.16	1279	1293	1274	1654	892	1273	1285.89	4.95	24091	1295	1283	1268	1256	1241	1290	1263	1030	381	500	940	1	1	205848151	2649	16.29	1.08	12	0.17	79.00	1196.00	2590	20240405	-50.31	1030	20241209	24.95	1294	-0.54	20250116	1167	10.28	20250102	2590	-50.31	20240405	1030	24.95	20241209	2.17	N	011930	500	1030 억	10189674	N	N	4245	N	N
39	20250120	110259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1288	15	2	1.18	413666781	321738	49.69	1279	1293	1274	1654	892	1273	1285.73	4.95	30988	1295	1283	1268	1256	1241	1290	1263	1030	381	500	940	1	1	205848151	2651	16.30	1.08	12	0.16	79.00	1196.00	2590	20240405	-50.27	1030	20241209	25.05	1294	-0.46	20250116	1167	10.37	20250102	2590	-50.27	20240405	1030	25.05	20241209	2.17	N	011930	500	1030 억	10189674	N	N	4245	N	N
40	20250120	100259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1289	16	2	1.26	295007979	229615	35.46	1279	1293	1274	1654	892	1273	1284.79	4.95	3887	1295	1283	1268	1256	1241	1290	1263	1030	381	500	940	1	1	205848151	2653	16.32	1.08	12	0.11	79.00	1196.00	2590	20240405	-50.23	1030	20241209	25.15	1294	-0.39	20250116	1167	10.45	20250102	2590	-50.23	20240405	1030	25.15	20241209	2.17	N	011930	500	1030 억	10189674	N	N	4245	N	N
41	20250120	090259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1285	12	2	0.94	46496363	36157	5.58	1279	1292	1279	1654	892	1273	1285.96	4.95	10816	1295	1283	1268	1256	1241	1290	1263	1030	381	500	940	1	1	205848151	2645	16.27	1.07	12	0.02	79.00	1196.00	2590	20240405	-50.39	1030	20241209	24.76	1294	-0.70	20250116	1167	10.11	20250102	2590	-50.39	20240405	1030	24.76	20241209	2.17	N	011930	500	1030 억	10189674	N	N	4245	N	N
42	20250117	160258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1273	-9	5	-0.70	817007586	646091	55.66	1270	1280	1253	1666	898	1282	1264.54	5.02	-147773	1332	1306	1268	1242	1204	1320	1256	1030	384	500	940	1	1	205848151	2620	16.11	1.06	12	0.31	79.00	1196.00	2590	20240405	-50.85	1030	20241209	23.59	1294	-1.62	20250116	1167	9.08	20250102	2590	-50.85	20240405	1030	23.59	20241209	2.21	N	011930	500	1030 억	10334693	N	N	4159	N	N
43	20250117	150258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1269	-13	5	-1.01	766654513	606531	52.26	1270	1280	1253	1666	898	1282	1264.00	5.02	-141326	1332	1306	1268	1242	1204	1320	1256	1030	384	500	940	1	1	205848151	2612	16.06	1.06	12	0.29	79.00	1196.00	2590	20240405	-51.00	1030	20241209	23.20	1294	-1.93	20250116	1167	8.74	20250102	2590	-51.00	20240405	1030	23.20	20241209	2.21	N	011930	500	1030 억	10334693	N	N	11790	N	N
44	20250117	140258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1269	-13	5	-1.01	702089547	555585	47.87	1270	1280	1253	1666	898	1282	1263.69	5.02	-133146	1332	1306	1268	1242	1204	1320	1256	1030	384	500	940	1	1	205848151	2612	16.06	1.06	12	0.27	79.00	1196.00	2590	20240405	-51.00	1030	20241209	23.20	1294	-1.93	20250116	1167	8.74	20250102	2590	-51.00	20240405	1030	23.20	20241209	2.21	N	011930	500	1030 억	10334693	N	N	11790	N	N
45	20250117	130258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1266	-16	5	-1.25	623086013	493164	42.49	1270	1280	1253	1666	898	1282	1263.45	5.02	-102249	1332	1306	1268	1242	1204	1320	1256	1030	384	500	940	1	1	205848151	2606	16.03	1.06	12	0.24	79.00	1196.00	2590	20240405	-51.12	1030	20241209	22.91	1294	-2.16	20250116	1167	8.48	20250102	2590	-51.12	20240405	1030	22.91	20241209	2.21	N	011930	500	1030 억	10334693	N	N	11790	N	N
46	20250117	120258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1267	-15	5	-1.17	543811897	430631	37.10	1270	1280	1253	1666	898	1282	1262.83	5.02	-86266	1332	1306	1268	1242	1204	1320	1256	1030	384	500	940	1	1	205848151	2608	16.04	1.06	12	0.21	79.00	1196.00	2590	20240405	-51.08	1030	20241209	23.01	1294	-2.09	20250116	1167	8.57	20250102	2590	-51.08	20240405	1030	23.01	20241209	2.21	N	011930	500	1030 억	10334693	N	N	11790	N	N
47	20250117	110259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1261	-21	5	-1.64	486501886	385385	33.20	1270	1280	1253	1666	898	1282	1262.38	5.02	-88105	1332	1306	1268	1242	1204	1320	1256	1030	384	500	940	1	1	205848151	2596	15.96	1.05	12	0.19	79.00	1196.00	2590	20240405	-51.31	1030	20241209	22.43	1294	-2.55	20250116	1167	8.05	20250102	2590	-51.31	20240405	1030	22.43	20241209	2.21	N	011930	500	1030 억	10334693	N	N	11790	N	N
48	20250117	100259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1263	-19	5	-1.48	402889976	319221	27.50	1270	1280	1253	1666	898	1282	1262.10	5.02	-108118	1332	1306	1268	1242	1204	1320	1256	1030	384	500	940	1	1	205848151	2600	15.99	1.06	12	0.16	79.00	1196.00	2590	20240405	-51.24	1030	20241209	22.62	1294	-2.40	20250116	1167	8.23	20250102	2590	-51.24	20240405	1030	22.62	20241209	2.21	N	011930	500	1030 억	10334693	N	N	11790	N	N
49	20250117	090259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1274	-8	5	-0.62	43657100	34350	2.96	1270	1280	1266	1666	898	1282	1270.95	5.02	-1531	1332	1306	1268	1242	1204	1320	1256	1030	384	500	940	1	1	205848151	2623	16.13	1.07	12	0.02	79.00	1196.00	2590	20240405	-50.81	1030	20241209	23.69	1294	-1.55	20250116	1167	9.17	20250102	2590	-50.81	20240405	1030	23.69	20241209	2.21	N	011930	500	1030 억	10334693	N	N	11790	N	N
50	20250116	160257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1282	52	2	4.23	1460996933	1155242	224.32	1234	1294	1230	1599	861	1230	1264.62	4.92	215309	1272	1251	1235	1214	1198	1243	1206	1030	369	500	910	1	1	205848151	2639	16.23	1.07	12	0.56	79.00	1196.00	2590	20240405	-50.50	1030	20241209	24.47	1294	-0.93	20250116	1167	9.85	20250102	2590	-50.50	20240405	1030	24.47	20241209	2.20	N	011930	500	1030 억	10130888	N	N	11742	N	N
51	20250116	150246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1288	58	2	4.72	1256727354	996199	193.44	1234	1294	1230	1599	861	1230	1261.52	4.92	214023	1272	1251	1235	1214	1198	1243	1206	1030	369	500	910	1	1	205848151	2651	16.30	1.08	12	0.48	79.00	1196.00	2590	20240405	-50.27	1030	20241209	25.05	1294	-0.46	20250116	1167	10.37	20250102	2590	-50.27	20240405	1030	25.05	20241209	2.20	N	011930	500	1030 억	10130888	N	N	266	N	N
52	20250116	140258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1251	21	2	1.71	632567331	506101	98.27	1234	1260	1230	1599	861	1230	1249.88	4.92	114040	1272	1251	1235	1214	1198	1243	1206	1030	369	500	910	1	1	205848151	2575	15.84	1.05	12	0.25	79.00	1196.00	2590	20240405	-51.70	1030	20241209	21.46	1264	-1.03	20250109	1167	7.20	20250102	2590	-51.70	20240405	1030	21.46	20241209	2.20	N	011930	500	1030 억	10130888	N	N	266	N	N
53	20250116	130259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1249	19	2	1.54	607004741	485633	94.30	1234	1260	1230	1599	861	1230	1249.92	4.92	115470	1272	1251	1235	1214	1198	1243	1206	1030	369	500	910	1	1	205848151	2571	15.81	1.04	12	0.24	79.00	1196.00	2590	20240405	-51.78	1030	20241209	21.26	1264	-1.19	20250109	1167	7.03	20250102	2590	-51.78	20240405	1030	21.26	20241209	2.20	N	011930	500	1030 억	10130888	N	N	266	N	N
54	20250116	120258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1255	25	2	2.03	528434164	422900	82.12	1234	1260	1230	1599	861	1230	1249.55	4.92	123132	1272	1251	1235	1214	1198	1243	1206	1030	369	500	910	1	1	205848151	2583	15.89	1.05	12	0.21	79.00	1196.00	2590	20240405	-51.54	1030	20241209	21.84	1264	-0.71	20250109	1167	7.54	20250102	2590	-51.54	20240405	1030	21.84	20241209	2.20	N	011930	500	1030 억	10130888	N	N	266	N	N
55	20250116	110258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1249	19	2	1.54	341954111	274173	53.24	1234	1254	1230	1599	861	1230	1247.22	4.92	59003	1272	1251	1235	1214	1198	1243	1206	1030	369	500	910	1	1	205848151	2571	15.81	1.04	12	0.13	79.00	1196.00	2590	20240405	-51.78	1030	20241209	21.26	1264	-1.19	20250109	1167	7.03	20250102	2590	-51.78	20240405	1030	21.26	20241209	2.20	N	011930	500	1030 억	10130888	N	N	266	N	N
56	20250116	100258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1248	18	2	1.46	249939483	200394	38.91	1234	1254	1230	1599	861	1230	1247.24	4.92	58797	1272	1251	1235	1214	1198	1243	1206	1030	369	500	910	1	1	205848151	2569	15.80	1.04	12	0.10	79.00	1196.00	2590	20240405	-51.81	1030	20241209	21.17	1264	-1.27	20250109	1167	6.94	20250102	2590	-51.81	20240405	1030	21.17	20241209	2.20	N	011930	500	1030 억	10130888	N	N	266	N	N
57	20250116	090258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1242	12	2	0.98	19099085	15474	3.00	1234	1244	1230	1599	861	1230	1234.27	4.92	837	1272	1251	1235	1214	1198	1243	1206	1030	369	500	910	1	1	205848151	2557	15.72	1.04	12	0.01	79.00	1196.00	2590	20240405	-52.05	1030	20241209	20.58	1264	-1.74	20250109	1167	6.43	20250102	2590	-52.05	20240405	1030	20.58	20241209	2.20	N	011930	500	1030 억	10130888	N	N	266	N	N
58	20250115	160258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1230	-11	5	-0.89	635823496	513645	133.77	1242	1256	1219	1613	869	1241	1237.88	4.94	-40494	1268	1254	1241	1227	1214	1261	1234	1030	372	500	910	1	1	205848151	2532	15.57	1.03	12	0.25	79.00	1196.00	2590	20240405	-52.51	1030	20241209	19.42	1264	-2.69	20250109	1167	5.40	20250102	2590	-52.51	20240405	1030	19.42	20241209	2.17	N	011930	500	1030 억	10159327	N	N	266	N	N
59	20250115	150258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1226	-15	5	-1.21	590754095	476851	124.18	1242	1256	1219	1613	869	1241	1238.87	4.94	-33701	1268	1254	1241	1227	1214	1261	1234	1030	372	500	910	1	1	205848151	2524	15.52	1.03	12	0.23	79.00	1196.00	2590	20240405	-52.66	1030	20241209	19.03	1264	-3.01	20250109	1167	5.06	20250102	2590	-52.66	20240405	1030	19.03	20241209	2.17	N	011930	500	1030 억	10159327	N	N	3283	N	N
60	20250115	140259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1234	-7	5	-0.56	426233507	342709	89.25	1242	1256	1234	1613	869	1241	1243.72	4.94	-23620	1268	1254	1241	1227	1214	1261	1234	1030	372	500	910	1	1	205848151	2540	15.62	1.03	12	0.17	79.00	1196.00	2590	20240405	-52.36	1030	20241209	19.81	1264	-2.37	20250109	1167	5.74	20250102	2590	-52.36	20240405	1030	19.81	20241209	2.17	N	011930	500	1030 억	10159327	N	N	3283	N	N
61	20250115	130257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1241	0	3	0.00	360589292	289688	75.44	1242	1256	1237	1613	869	1241	1244.75	4.94	7901	1268	1254	1241	1227	1214	1261	1234	1030	372	500	910	1	1	205848151	2555	15.71	1.04	12	0.14	79.00	1196.00	2590	20240405	-52.08	1030	20241209	20.49	1264	-1.82	20250109	1167	6.34	20250102	2590	-52.08	20240405	1030	20.49	20241209	2.17	N	011930	500	1030 억	10159327	N	N	3283	N	N
62	20250115	120258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1241	0	3	0.00	335639501	269557	70.20	1242	1256	1237	1613	869	1241	1245.15	4.94	7460	1268	1254	1241	1227	1214	1261	1234	1030	372	500	910	1	1	205848151	2555	15.71	1.04	12	0.13	79.00	1196.00	2590	20240405	-52.08	1030	20241209	20.49	1264	-1.82	20250109	1167	6.34	20250102	2590	-52.08	20240405	1030	20.49	20241209	2.17	N	011930	500	1030 억	10159327	N	N	3283	N	N
63	20250115	110258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1239	-2	5	-0.16	307270685	246687	64.24	1242	1256	1238	1613	869	1241	1245.59	4.94	12909	1268	1254	1241	1227	1214	1261	1234	1030	372	500	910	1	1	205848151	2550	15.68	1.04	12	0.12	79.00	1196.00	2590	20240405	-52.16	1030	20241209	20.29	1264	-1.98	20250109	1167	6.17	20250102	2590	-52.16	20240405	1030	20.29	20241209	2.17	N	011930	500	1030 억	10159327	N	N	3283	N	N
64	20250115	100257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1245	4	2	0.32	206470944	165464	43.09	1242	1256	1240	1613	869	1241	1247.83	4.94	30959	1268	1254	1241	1227	1214	1261	1234	1030	372	500	910	1	1	205848151	2563	15.76	1.04	12	0.08	79.00	1196.00	2590	20240405	-51.93	1030	20241209	20.87	1264	-1.50	20250109	1167	6.68	20250102	2590	-51.93	20240405	1030	20.87	20241209	2.17	N	011930	500	1030 억	10159327	N	N	3283	N	N
65	20250115	090258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1241	0	3	0.00	12233487	9858	2.57	1242	1243	1240	1613	869	1241	1240.97	4.94	-969	1268	1254	1241	1227	1214	1261	1234	1030	372	500	910	1	1	205848151	2555	15.71	1.04	12	0.00	79.00	1196.00	2590	20240405	-52.08	1030	20241209	20.49	1264	-1.82	20250109	1167	6.34	20250102	2590	-52.08	20240405	1030	20.49	20241209	2.17	N	011930	500	1030 억	10159327	N	N	3283	N	N
66	20250114	160256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1241	8	2	0.65	468441784	378465	57.70	1233	1255	1228	1602	864	1233	1237.74	4.91	58236	1292	1262	1231	1201	1170	1247	1186	1030	369	500	910	1	1	205848151	2555	15.71	1.04	12	0.18	79.00	1196.00	2590	20240405	-52.08	1030	20241209	20.49	1264	-1.82	20250109	1167	6.34	20250102	2590	-52.08	20240405	1030	20.49	20241209	2.23	N	011930	500	1030 억	10102766	N	N	3254	N	N
67	20250114	150257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1241	8	2	0.65	447927746	361934	55.18	1233	1255	1228	1602	864	1233	1237.60	4.91	59813	1292	1262	1231	1201	1170	1247	1186	1030	369	500	910	1	1	205848151	2555	15.71	1.04	12	0.18	79.00	1196.00	2590	20240405	-52.08	1030	20241209	20.49	1264	-1.82	20250109	1167	6.34	20250102	2590	-52.08	20240405	1030	20.49	20241209	2.23	N	011930	500	1030 억	10102766	N	N	3550	N	N
68	20250114	140256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1241	8	2	0.65	358889705	290073	44.22	1233	1255	1228	1602	864	1233	1237.24	4.91	38042	1292	1262	1231	1201	1170	1247	1186	1030	369	500	910	1	1	205848151	2555	15.71	1.04	12	0.14	79.00	1196.00	2590	20240405	-52.08	1030	20241209	20.49	1264	-1.82	20250109	1167	6.34	20250102	2590	-52.08	20240405	1030	20.49	20241209	2.23	N	011930	500	1030 억	10102766	N	N	3550	N	N
69	20250114	130257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1233	0	3	0.00	240583673	194753	29.69	1233	1255	1228	1602	864	1233	1235.33	4.91	-29826	1292	1262	1231	1201	1170	1247	1186	1030	369	500	910	1	1	205848151	2538	15.61	1.03	12	0.09	79.00	1196.00	2590	20240405	-52.39	1030	20241209	19.71	1264	-2.45	20250109	1167	5.66	20250102	2590	-52.39	20240405	1030	19.71	20241209	2.23	N	011930	500	1030 억	10102766	N	N	3550	N	N
70	20250114	120255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1230	-3	5	-0.24	196050944	158634	24.18	1233	1255	1228	1602	864	1233	1235.87	4.91	-42312	1292	1262	1231	1201	1170	1247	1186	1030	369	500	910	1	1	205848151	2532	15.57	1.03	12	0.08	79.00	1196.00	2590	20240405	-52.51	1030	20241209	19.42	1264	-2.69	20250109	1167	5.40	20250102	2590	-52.51	20240405	1030	19.42	20241209	2.23	N	011930	500	1030 억	10102766	N	N	3550	N	N
71	20250114	110257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1228	-5	5	-0.41	171120126	138361	21.09	1233	1255	1228	1602	864	1233	1236.77	4.91	-37883	1292	1262	1231	1201	1170	1247	1186	1030	369	500	910	1	1	205848151	2528	15.54	1.03	12	0.07	79.00	1196.00	2590	20240405	-52.59	1030	20241209	19.22	1264	-2.85	20250109	1167	5.23	20250102	2590	-52.59	20240405	1030	19.22	20241209	2.23	N	011930	500	1030 억	10102766	N	N	3550	N	N
72	20250114	100256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1234	1	2	0.08	119696732	96536	14.72	1233	1255	1228	1602	864	1233	1239.92	4.91	-17918	1292	1262	1231	1201	1170	1247	1186	1030	369	500	910	1	1	205848151	2540	15.62	1.03	12	0.05	79.00	1196.00	2590	20240405	-52.36	1030	20241209	19.81	1264	-2.37	20250109	1167	5.74	20250102	2590	-52.36	20240405	1030	19.81	20241209	2.23	N	011930	500	1030 억	10102766	N	N	3550	N	N
73	20250114	090255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1252	19	2	1.54	40468095	32651	4.98	1233	1254	1228	1602	864	1233	1239.41	4.91	7689	1292	1262	1231	1201	1170	1247	1186	1030	369	500	910	1	1	205848151	2577	15.85	1.05	12	0.02	79.00	1196.00	2590	20240405	-51.66	1030	20241209	21.55	1264	-0.95	20250109	1167	7.28	20250102	2590	-51.66	20240405	1030	21.55	20241209	2.23	N	011930	500	1030 억	10102766	N	N	3550	N	N
74	20250113	160254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1233	-14	5	-1.12	806042714	652903	118.91	1260	1261	1200	1621	873	1247	1234.55	5.02	-229483	1271	1259	1244	1232	1217	1265	1238	1030	374	500	920	1	1	205848151	2538	15.61	1.03	12	0.32	79.00	1196.00	2590	20240405	-52.39	1030	20241209	19.71	1264	-2.45	20250109	1167	5.66	20250102	2590	-52.39	20240405	1030	19.71	20241209	2.22	N	011930	500	1030 억	10325208	N	N	3472	N	N
75	20250113	150255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1228	-19	5	-1.52	743870380	602202	109.67	1260	1261	1200	1621	873	1247	1235.25	5.02	-220596	1271	1259	1244	1232	1217	1265	1238	1030	374	500	920	1	1	205848151	2528	15.54	1.03	12	0.29	79.00	1196.00	2590	20240405	-52.59	1030	20241209	19.22	1264	-2.85	20250109	1167	5.23	20250102	2590	-52.59	20240405	1030	19.22	20241209	2.22	N	011930	500	1030 억	10325208	N	N	6419	N	N
76	20250113	140252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1228	-19	5	-1.52	704929460	570428	103.89	1260	1261	1200	1621	873	1247	1235.79	5.02	-216847	1271	1259	1244	1232	1217	1265	1238	1030	374	500	920	1	1	205848151	2528	15.54	1.03	12	0.28	79.00	1196.00	2590	20240405	-52.59	1030	20241209	19.22	1264	-2.85	20250109	1167	5.23	20250102	2590	-52.59	20240405	1030	19.22	20241209	2.22	N	011930	500	1030 억	10325208	N	N	6419	N	N
77	20250113	130250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1222	-25	5	-2.00	591336090	477627	86.99	1260	1261	1200	1621	873	1247	1238.07	5.02	-200160	1271	1259	1244	1232	1217	1265	1238	1030	374	500	920	1	1	205848151	2515	15.47	1.02	12	0.23	79.00	1196.00	2590	20240405	-52.82	1030	20241209	18.64	1264	-3.32	20250109	1167	4.71	20250102	2590	-52.82	20240405	1030	18.64	20241209	2.22	N	011930	500	1030 억	10325208	N	N	6419	N	N
78	20250113	120251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1231	-16	5	-1.28	534513109	431239	78.54	1260	1261	1200	1621	873	1247	1239.48	5.02	-169103	1271	1259	1244	1232	1217	1265	1238	1030	374	500	920	1	1	205848151	2534	15.58	1.03	12	0.21	79.00	1196.00	2590	20240405	-52.47	1030	20241209	19.51	1264	-2.61	20250109	1167	5.48	20250102	2590	-52.47	20240405	1030	19.51	20241209	2.22	N	011930	500	1030 억	10325208	N	N	6419	N	N
79	20250113	110251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1231	-16	5	-1.28	516142718	416295	75.82	1260	1261	1200	1621	873	1247	1239.85	5.02	-166066	1271	1259	1244	1232	1217	1265	1238	1030	374	500	920	1	1	205848151	2534	15.58	1.03	12	0.20	79.00	1196.00	2590	20240405	-52.47	1030	20241209	19.51	1264	-2.61	20250109	1167	5.48	20250102	2590	-52.47	20240405	1030	19.51	20241209	2.22	N	011930	500	1030 억	10325208	N	N	6419	N	N
80	20250113	100251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1237	-10	5	-0.80	291392809	233378	42.50	1260	1261	1236	1621	873	1247	1248.59	5.02	-87649	1271	1259	1244	1232	1217	1265	1238	1030	374	500	920	1	1	205848151	2546	15.66	1.03	12	0.11	79.00	1196.00	2590	20240405	-52.24	1030	20241209	20.10	1264	-2.14	20250109	1167	6.00	20250102	2590	-52.24	20240405	1030	20.10	20241209	2.22	N	011930	500	1030 억	10325208	N	N	6419	N	N
81	20250113	090253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1244	-3	5	-0.24	58343887	46686	8.50	1260	1260	1244	1621	873	1247	1249.71	5.02	-23877	1271	1259	1244	1232	1217	1265	1238	1030	374	500	920	1	1	205848151	2561	15.75	1.04	12	0.02	79.00	1196.00	2590	20240405	-51.97	1030	20241209	20.78	1264	-1.58	20250109	1167	6.60	20250102	2590	-51.97	20240405	1030	20.78	20241209	2.22	N	011930	500	1030 억	10325208	N	N	6419	N	N
82	20250110	160250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1247	10	2	0.81	672110914	539230	96.51	1229	1256	1229	1608	866	1237	1246.43	4.95	120677	1275	1255	1244	1224	1213	1250	1219	1030	371	500	910	1	1	205848151	2567	15.78	1.04	12	0.26	79.00	1196.00	2590	20240405	-51.85	1030	20241209	21.07	1264	-1.34	20250109	1167	6.86	20250102	2590	-51.85	20240405	1030	21.07	20241209	2.24	N	011930	500	1030 억	10193403	N	N	6419	N	N
83	20250110	150250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1243	6	2	0.49	615013304	493411	88.31	1229	1256	1229	1608	866	1237	1246.45	4.95	129973	1275	1255	1244	1224	1213	1250	1219	1030	371	500	910	1	1	205848151	2559	15.73	1.04	12	0.24	79.00	1196.00	2590	20240405	-52.01	1030	20241209	20.68	1264	-1.66	20250109	1167	6.51	20250102	2590	-52.01	20240405	1030	20.68	20241209	2.24	N	011930	500	1030 억	10193403	N	N	7916	N	N
84	20250110	140250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1249	12	2	0.97	520180336	417468	74.72	1229	1256	1229	1608	866	1237	1246.04	4.95	115474	1275	1255	1244	1224	1213	1250	1219	1030	371	500	910	1	1	205848151	2571	15.81	1.04	12	0.20	79.00	1196.00	2590	20240405	-51.78	1030	20241209	21.26	1264	-1.19	20250109	1167	7.03	20250102	2590	-51.78	20240405	1030	21.26	20241209	2.24	N	011930	500	1030 억	10193403	N	N	7916	N	N
85	20250110	130251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1249	12	2	0.97	481339248	386372	69.15	1229	1256	1229	1608	866	1237	1245.79	4.95	121524	1275	1255	1244	1224	1213	1250	1219	1030	371	500	910	1	1	205848151	2571	15.81	1.04	12	0.19	79.00	1196.00	2590	20240405	-51.78	1030	20241209	21.26	1264	-1.19	20250109	1167	7.03	20250102	2590	-51.78	20240405	1030	21.26	20241209	2.24	N	011930	500	1030 억	10193403	N	N	7916	N	N
86	20250110	120250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1247	10	2	0.81	383068215	307758	55.08	1229	1256	1229	1608	866	1237	1244.71	4.95	83858	1275	1255	1244	1224	1213	1250	1219	1030	371	500	910	1	1	205848151	2567	15.78	1.04	12	0.15	79.00	1196.00	2590	20240405	-51.85	1030	20241209	21.07	1264	-1.34	20250109	1167	6.86	20250102	2590	-51.85	20240405	1030	21.07	20241209	2.24	N	011930	500	1030 억	10193403	N	N	7916	N	N
87	20250110	110249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1244	7	2	0.57	319447816	256699	45.94	1229	1256	1229	1608	866	1237	1244.45	4.95	54437	1275	1255	1244	1224	1213	1250	1219	1030	371	500	910	1	1	205848151	2561	15.75	1.04	12	0.12	79.00	1196.00	2590	20240405	-51.97	1030	20241209	20.78	1264	-1.58	20250109	1167	6.60	20250102	2590	-51.97	20240405	1030	20.78	20241209	2.24	N	011930	500	1030 억	10193403	N	N	7916	N	N
88	20250110	100250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1244	7	2	0.57	227652550	183030	32.76	1229	1256	1229	1608	866	1237	1243.80	4.95	65940	1275	1255	1244	1224	1213	1250	1219	1030	371	500	910	1	1	205848151	2561	15.75	1.04	12	0.09	79.00	1196.00	2590	20240405	-51.97	1030	20241209	20.78	1264	-1.58	20250109	1167	6.60	20250102	2590	-51.97	20240405	1030	20.78	20241209	2.24	N	011930	500	1030 억	10193403	N	N	7916	N	N
89	20250110	090250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1239	2	2	0.16	11325340	9182	1.64	1229	1239	1229	1608	866	1237	1233.43	4.95	5895	1275	1255	1244	1224	1213	1250	1219	1030	371	500	910	1	1	205848151	2550	15.68	1.04	12	0.00	79.00	1196.00	2590	20240405	-52.16	1030	20241209	20.29	1264	-1.98	20250109	1167	6.17	20250102	2590	-52.16	20240405	1030	20.29	20241209	2.24	N	011930	500	1030 억	10193403	N	N	7916	N	N
90	20250109	160249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1237	-9	5	-0.72	690440603	554724	109.54	1264	1264	1233	1619	873	1246	1244.66	5.05	-198888	1278	1262	1239	1223	1200	1270	1231	1030	373	500	920	1	1	205848151	2546	15.66	1.03	12	0.27	79.00	1196.00	2590	20240405	-52.24	1030	20241209	20.10	1264	-2.14	20250109	1167	6.00	20250102	2590	-52.24	20240405	1030	20.10	20241209	2.22	N	011930	500	1030 억	10394253	N	N	7874	N	N
91	20250109	150250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1238	-8	5	-0.64	628056301	504384	99.60	1264	1264	1233	1619	873	1246	1245.19	5.05	-214524	1278	1262	1239	1223	1200	1270	1231	1030	373	500	920	1	1	205848151	2548	15.67	1.04	12	0.25	79.00	1196.00	2590	20240405	-52.20	1030	20241209	20.19	1264	-2.06	20250109	1167	6.08	20250102	2590	-52.20	20240405	1030	20.19	20241209	2.22	N	011930	500	1030 억	10394253	N	N	3497	N	N
92	20250109	140250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1237	-9	5	-0.72	594073439	476899	94.17	1264	1264	1233	1619	873	1246	1245.70	5.05	-207176	1278	1262	1239	1223	1200	1270	1231	1030	373	500	920	1	1	205848151	2546	15.66	1.03	12	0.23	79.00	1196.00	2590	20240405	-52.24	1030	20241209	20.10	1264	-2.14	20250109	1167	6.00	20250102	2590	-52.24	20240405	1030	20.10	20241209	2.22	N	011930	500	1030 억	10394253	N	N	3497	N	N
93	20250109	130249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1236	-10	5	-0.80	534761034	428875	84.69	1264	1264	1236	1619	873	1246	1246.89	5.05	-179548	1278	1262	1239	1223	1200	1270	1231	1030	373	500	920	1	1	205848151	2544	15.65	1.03	12	0.21	79.00	1196.00	2590	20240405	-52.28	1030	20241209	20.00	1264	-2.22	20250109	1167	5.91	20250102	2590	-52.28	20240405	1030	20.00	20241209	2.22	N	011930	500	1030 억	10394253	N	N	3497	N	N
94	20250109	120249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1237	-9	5	-0.72	499068119	400005	78.98	1264	1264	1236	1619	873	1246	1247.65	5.05	-165610	1278	1262	1239	1223	1200	1270	1231	1030	373	500	920	1	1	205848151	2546	15.66	1.03	12	0.19	79.00	1196.00	2590	20240405	-52.24	1030	20241209	20.10	1264	-2.14	20250109	1167	6.00	20250102	2590	-52.24	20240405	1030	20.10	20241209	2.22	N	011930	500	1030 억	10394253	N	N	3497	N	N
95	20250109	110250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1245	-1	5	-0.08	397833325	318303	62.85	1264	1264	1240	1619	873	1246	1249.86	5.05	-130854	1278	1262	1239	1223	1200	1270	1231	1030	373	500	920	1	1	205848151	2563	15.76	1.04	12	0.15	79.00	1196.00	2590	20240405	-51.93	1030	20241209	20.87	1264	-1.50	20250109	1167	6.68	20250102	2590	-51.93	20240405	1030	20.87	20241209	2.22	N	011930	500	1030 억	10394253	N	N	3497	N	N
96	20250109	100248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1242	-4	5	-0.32	299210329	238979	47.19	1264	1264	1241	1619	873	1246	1252.04	5.05	-105701	1278	1262	1239	1223	1200	1270	1231	1030	373	500	920	1	1	205848151	2557	15.72	1.04	12	0.12	79.00	1196.00	2590	20240405	-52.05	1030	20241209	20.58	1264	-1.74	20250109	1167	6.43	20250102	2590	-52.05	20240405	1030	20.58	20241209	2.22	N	011930	500	1030 억	10394253	N	N	3497	N	N
97	20250109	090251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1258	12	2	0.96	68902549	54742	10.81	1264	1264	1252	1619	873	1246	1258.68	5.05	-31592	1278	1262	1239	1223	1200	1270	1231	1030	373	500	920	1	1	205848151	2590	15.92	1.05	12	0.03	79.00	1196.00	2590	20240405	-51.43	1030	20241209	22.14	1264	-0.47	20250109	1167	7.80	20250102	2590	-51.43	20240405	1030	22.14	20241209	2.22	N	011930	500	1030 억	10394253	N	N	3497	N	N
98	20250108	160246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1246	13	2	1.05	586099651	472284	64.13	1221	1255	1216	1602	864	1233	1240.97	4.99	131631	1274	1253	1238	1217	1202	1246	1210	1030	369	500	910	1	1	205848151	2565	15.77	1.04	12	0.23	79.00	1196.00	2590	20240405	-51.89	1030	20241209	20.97	1259	-1.03	20250107	1167	6.77	20250102	2590	-51.89	20240405	1030	20.97	20241209	2.24	N	011930	500	1030 억	10269763	N	N	3469	N	N
99	20250108	150248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1248	15	2	1.22	466465641	376594	51.14	1221	1249	1216	1602	864	1233	1238.64	4.99	86041	1274	1253	1238	1217	1202	1246	1210	1030	369	500	910	1	1	205848151	2569	15.80	1.04	12	0.18	79.00	1196.00	2590	20240405	-51.81	1030	20241209	21.17	1259	-0.87	20250107	1167	6.94	20250102	2590	-51.81	20240405	1030	21.17	20241209	2.24	N	011930	500	1030 억	10269763	N	N	24391	N	N
100	20250108	140250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1245	12	2	0.97	393402661	317976	43.18	1221	1246	1216	1602	864	1233	1237.21	4.99	59137	1274	1253	1238	1217	1202	1246	1210	1030	369	500	910	1	1	205848151	2563	15.76	1.04	12	0.15	79.00	1196.00	2590	20240405	-51.93	1030	20241209	20.87	1259	-1.11	20250107	1167	6.68	20250102	2590	-51.93	20240405	1030	20.87	20241209	2.24	N	011930	500	1030 억	10269763	N	N	24391	N	N
101	20250108	130251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1242	9	2	0.73	345995154	279862	38.00	1221	1246	1216	1602	864	1233	1236.31	4.99	39996	1274	1253	1238	1217	1202	1246	1210	1030	369	500	910	1	1	205848151	2557	15.72	1.04	12	0.14	79.00	1196.00	2590	20240405	-52.05	1030	20241209	20.58	1259	-1.35	20250107	1167	6.43	20250102	2590	-52.05	20240405	1030	20.58	20241209	2.24	N	011930	500	1030 억	10269763	N	N	24391	N	N
102	20250108	120247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1244	11	2	0.89	290571274	235298	31.95	1221	1246	1216	1602	864	1233	1234.91	4.99	46665	1274	1253	1238	1217	1202	1246	1210	1030	369	500	910	1	1	205848151	2561	15.75	1.04	12	0.11	79.00	1196.00	2590	20240405	-51.97	1030	20241209	20.78	1259	-1.19	20250107	1167	6.60	20250102	2590	-51.97	20240405	1030	20.78	20241209	2.24	N	011930	500	1030 억	10269763	N	N	24391	N	N
103	20250108	110247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1240	7	2	0.57	227492886	184532	25.06	1221	1245	1216	1602	864	1233	1232.81	4.99	35856	1274	1253	1238	1217	1202	1246	1210	1030	369	500	910	1	1	205848151	2553	15.70	1.04	12	0.09	79.00	1196.00	2590	20240405	-52.12	1030	20241209	20.39	1259	-1.51	20250107	1167	6.26	20250102	2590	-52.12	20240405	1030	20.39	20241209	2.24	N	011930	500	1030 억	10269763	N	N	24391	N	N
104	20250108	100247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1232	-1	5	-0.08	124589498	101322	13.76	1221	1242	1216	1602	864	1233	1229.64	4.99	14233	1274	1253	1238	1217	1202	1246	1210	1030	369	500	910	1	1	205848151	2536	15.59	1.03	12	0.05	79.00	1196.00	2590	20240405	-52.43	1030	20241209	19.61	1259	-2.14	20250107	1167	5.57	20250102	2590	-52.43	20240405	1030	19.61	20241209	2.24	N	011930	500	1030 억	10269763	N	N	24391	N	N
105	20250108	090250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1223	-10	5	-0.81	34562684	28351	3.85	1221	1228	1216	1602	864	1233	1219.10	4.99	-4960	1274	1253	1238	1217	1202	1246	1210	1030	369	500	910	1	1	205848151	2518	15.48	1.02	12	0.01	79.00	1196.00	2590	20240405	-52.78	1030	20241209	18.74	1259	-2.86	20250107	1167	4.80	20250102	2590	-52.78	20240405	1030	18.74	20241209	2.24	N	011930	500	1030 억	10269763	N	N	24391	N	N
106	20250107	160246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1233	-7	5	-0.56	906500637	732820	98.84	1259	1259	1223	1612	868	1240	1237.02	5.03	-103775	1261	1250	1236	1225	1211	1256	1231	1030	372	500	910	1	1	205848151	2538	15.61	1.03	12	0.36	79.00	1196.00	2590	20240405	-52.39	1030	20241209	19.71	1259	-2.07	20250107	1167	5.66	20250102	2590	-52.39	20240405	1030	19.71	20241209	2.25	N	011930	500	1030 억	10360641	N	N	24391	N	N
107	20250107	150248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1228	-12	5	-0.97	789875175	637860	86.04	1259	1259	1227	1612	868	1240	1238.32	5.03	-88917	1261	1250	1236	1225	1211	1256	1231	1030	372	500	910	1	1	205848151	2528	15.54	1.03	12	0.31	79.00	1196.00	2590	20240405	-52.59	1030	20241209	19.22	1259	-2.46	20250107	1167	5.23	20250102	2590	-52.59	20240405	1030	19.22	20241209	2.25	N	011930	500	1030 억	10360641	N	N	10614	N	N
108	20250107	140246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1231	-9	5	-0.73	660899853	532952	71.89	1259	1259	1230	1612	868	1240	1240.07	5.03	-66243	1261	1250	1236	1225	1211	1256	1231	1030	372	500	910	1	1	205848151	2534	15.58	1.03	12	0.26	79.00	1196.00	2590	20240405	-52.47	1030	20241209	19.51	1259	-2.22	20250107	1167	5.48	20250102	2590	-52.47	20240405	1030	19.51	20241209	2.25	N	011930	500	1030 억	10360641	N	N	10614	N	N
109	20250107	130247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1232	-8	5	-0.65	549993094	442914	59.74	1259	1259	1230	1612	868	1240	1241.76	5.03	-89791	1261	1250	1236	1225	1211	1256	1231	1030	372	500	910	1	1	205848151	2536	15.59	1.03	12	0.22	79.00	1196.00	2590	20240405	-52.43	1030	20241209	19.61	1259	-2.14	20250107	1167	5.57	20250102	2590	-52.43	20240405	1030	19.61	20241209	2.25	N	011930	500	1030 억	10360641	N	N	10614	N	N
110	20250107	120248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1241	1	2	0.08	471386421	379260	51.15	1259	1259	1234	1612	868	1240	1242.91	5.03	-69138	1261	1250	1236	1225	1211	1256	1231	1030	372	500	910	1	1	205848151	2555	15.71	1.04	12	0.18	79.00	1196.00	2590	20240405	-52.08	1030	20241209	20.49	1259	-1.43	20250107	1167	6.34	20250102	2590	-52.08	20240405	1030	20.49	20241209	2.25	N	011930	500	1030 억	10360641	N	N	10614	N	N
111	20250107	110245	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1244	4	2	0.32	357646882	287884	38.83	1259	1259	1234	1612	868	1240	1242.33	5.03	-83950	1261	1250	1236	1225	1211	1256	1231	1030	372	500	910	1	1	205848151	2561	15.75	1.04	12	0.14	79.00	1196.00	2590	20240405	-51.97	1030	20241209	20.78	1259	-1.19	20250107	1167	6.60	20250102	2590	-51.97	20240405	1030	20.78	20241209	2.25	N	011930	500	1030 억	10360641	N	N	10614	N	N
112	20250107	100248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1241	1	2	0.08	189335149	152224	20.53	1259	1259	1238	1612	868	1240	1243.79	5.03	-43429	1261	1250	1236	1225	1211	1256	1231	1030	372	500	910	1	1	205848151	2555	15.71	1.04	12	0.07	79.00	1196.00	2590	20240405	-52.08	1030	20241209	20.49	1259	-1.43	20250107	1167	6.34	20250102	2590	-52.08	20240405	1030	20.49	20241209	2.25	N	011930	500	1030 억	10360641	N	N	10614	N	N
113	20250107	090248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1250	10	2	0.81	19614777	15640	2.11	1259	1259	1247	1612	868	1240	1254.14	5.03	-1690	1261	1250	1236	1225	1211	1256	1231	1030	372	500	910	1	1	205848151	2573	15.82	1.05	12	0.01	79.00	1196.00	2590	20240405	-51.74	1030	20241209	21.36	1259	-0.71	20250107	1167	7.11	20250102	2590	-51.74	20240405	1030	21.36	20241209	2.25	N	011930	500	1030 억	10360641	N	N	10614	N	N
114	20250106	160244	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1240	10	2	0.81	911393287	735587	59.99	1230	1247	1222	1599	861	1230	1239.00	5.01	51862	1279	1254	1216	1191	1153	1267	1204	1030	369	500	910	1	1	205848151	2553	15.70	1.04	12	0.36	79.00	1196.00	2590	20240405	-52.12	1030	20241209	20.39	1247	-0.56	20250106	1167	6.26	20250102	2590	-52.12	20240405	1030	20.39	20241209	2.23	N	011930	500	1030 억	10323273	N	N	10581	N	N
115	20250106	150245	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1243	13	2	1.06	843138384	680587	55.50	1230	1247	1222	1599	861	1230	1238.84	5.01	45668	1279	1254	1216	1191	1153	1267	1204	1030	369	500	910	1	1	205848151	2559	15.73	1.04	12	0.33	79.00	1196.00	2590	20240405	-52.01	1030	20241209	20.68	1247	-0.32	20250106	1167	6.51	20250102	2590	-52.01	20240405	1030	20.68	20241209	2.23	N	011930	500	1030 억	10323273	N	N	17125	N	N
116	20250106	140244	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1244	14	2	1.14	743605820	600423	48.96	1230	1247	1222	1599	861	1230	1238.47	5.01	62083	1279	1254	1216	1191	1153	1267	1204	1030	369	500	910	1	1	205848151	2561	15.75	1.04	12	0.29	79.00	1196.00	2590	20240405	-51.97	1030	20241209	20.78	1247	-0.24	20250106	1167	6.60	20250102	2590	-51.97	20240405	1030	20.78	20241209	2.23	N	011930	500	1030 억	10323273	N	N	17125	N	N
117	20250106	130243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1244	14	2	1.14	658855890	532242	43.40	1230	1247	1222	1599	861	1230	1237.89	5.01	72547	1279	1254	1216	1191	1153	1267	1204	1030	369	500	910	1	1	205848151	2561	15.75	1.04	12	0.26	79.00	1196.00	2590	20240405	-51.97	1030	20241209	20.78	1247	-0.24	20250106	1167	6.60	20250102	2590	-51.97	20240405	1030	20.78	20241209	2.23	N	011930	500	1030 억	10323273	N	N	17125	N	N
118	20250106	120243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1242	12	2	0.98	609292959	492374	40.15	1230	1247	1222	1599	861	1230	1237.46	5.01	71368	1279	1254	1216	1191	1153	1267	1204	1030	369	500	910	1	1	205848151	2557	15.72	1.04	12	0.24	79.00	1196.00	2590	20240405	-52.05	1030	20241209	20.58	1247	-0.40	20250106	1167	6.43	20250102	2590	-52.05	20240405	1030	20.58	20241209	2.23	N	011930	500	1030 억	10323273	N	N	17125	N	N
119	20250106	110244	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1241	11	2	0.89	475632715	384852	31.38	1230	1247	1222	1599	861	1230	1235.88	5.01	53536	1279	1254	1216	1191	1153	1267	1204	1030	369	500	910	1	1	205848151	2555	15.71	1.04	12	0.19	79.00	1196.00	2590	20240405	-52.08	1030	20241209	20.49	1247	-0.48	20250106	1167	6.34	20250102	2590	-52.08	20240405	1030	20.49	20241209	2.23	N	011930	500	1030 억	10323273	N	N	17125	N	N
120	20250106	100242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1236	6	2	0.49	325480350	263901	21.52	1230	1241	1222	1599	861	1230	1233.34	5.01	44528	1279	1254	1216	1191	1153	1267	1204	1030	369	500	910	1	1	205848151	2544	15.65	1.03	12	0.13	79.00	1196.00	2590	20240405	-52.28	1030	20241209	20.00	1241	0.00	20250103	1167	5.91	20250102	2590	-52.28	20240405	1030	20.00	20241209	2.23	N	011930	500	1030 억	10323273	N	N	17125	N	N
121	20250106	090241	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1228	-2	5	-0.16	48054026	39169	3.19	1230	1230	1222	1599	861	1230	1226.84	5.01	-1113	1279	1254	1216	1191	1153	1267	1204	1030	369	500	910	1	1	205848151	2528	15.54	1.03	12	0.02	79.00	1196.00	2590	20240405	-52.59	1030	20241209	19.22	1241	-1.05	20250103	1167	5.23	20250102	2590	-52.59	20240405	1030	19.22	20241209	2.23	N	011930	500	1030 억	10323273	N	N	17125	N	N
122	20250103	160242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1230	46	2	3.89	1498533098	1221604	182.88	1184	1241	1178	1539	829	1184	1226.69	4.93	203424	1211	1197	1182	1168	1153	1204	1175	1030	355	500	870	1	1	205848151	2532	15.57	1.03	12	0.59	79.00	1196.00	2590	20240405	-52.51	1030	20241209	19.42	1241	-0.89	20250103	1167	5.40	20250102	2590	-52.51	20240405	1030	19.42	20241209	2.24	N	011930	500	1030 억	10147810	N	N	17125	N	N
123	20250103	150242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1230	46	2	3.89	1276648738	1041727	155.96	1184	1237	1178	1539	829	1184	1225.51	4.93	186094	1211	1197	1182	1168	1153	1204	1175	1030	355	500	870	1	1	205848151	2532	15.57	1.03	12	0.51	79.00	1196.00	2590	20240405	-52.51	1030	20241209	19.42	1237	-0.57	20250103	1167	5.40	20250102	2590	-52.51	20240405	1030	19.42	20241209	2.24	N	011930	500	1030 억	10147810	N	N	35779	N	N
124	20250103	140242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1228	44	2	3.72	1217934045	993737	148.77	1184	1237	1178	1539	829	1184	1225.61	4.93	188379	1211	1197	1182	1168	1153	1204	1175	1030	355	500	870	1	1	205848151	2528	15.54	1.03	12	0.48	79.00	1196.00	2590	20240405	-52.59	1030	20241209	19.22	1237	-0.73	20250103	1167	5.23	20250102	2590	-52.59	20240405	1030	19.22	20241209	2.24	N	011930	500	1030 억	10147810	N	N	35779	N	N
125	20250103	130242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1235	51	2	4.31	1125896759	918941	137.57	1184	1237	1178	1539	829	1184	1225.21	4.93	193716	1211	1197	1182	1168	1153	1204	1175	1030	355	500	870	1	1	205848151	2542	15.63	1.03	12	0.45	79.00	1196.00	2590	20240405	-52.32	1030	20241209	19.90	1237	-0.16	20250103	1167	5.83	20250102	2590	-52.32	20240405	1030	19.90	20241209	2.24	N	011930	500	1030 억	10147810	N	N	35779	N	N
126	20250103	120242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1231	47	2	3.97	950847978	776941	116.31	1184	1237	1178	1539	829	1184	1223.84	4.93	174304	1211	1197	1182	1168	1153	1204	1175	1030	355	500	870	1	1	205848151	2534	15.58	1.03	12	0.38	79.00	1196.00	2590	20240405	-52.47	1030	20241209	19.51	1237	-0.49	20250103	1167	5.48	20250102	2590	-52.47	20240405	1030	19.51	20241209	2.24	N	011930	500	1030 억	10147810	N	N	35779	N	N
127	20250103	110242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1229	45	2	3.80	854933593	699059	104.66	1184	1237	1178	1539	829	1184	1222.98	4.93	164688	1211	1197	1182	1168	1153	1204	1175	1030	355	500	870	1	1	205848151	2530	15.56	1.03	12	0.34	79.00	1196.00	2590	20240405	-52.55	1030	20241209	19.32	1237	-0.65	20250103	1167	5.31	20250102	2590	-52.55	20240405	1030	19.32	20241209	2.24	N	011930	500	1030 억	10147810	N	N	35779	N	N
128	20250103	100242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1228	44	2	3.72	719894575	588939	88.17	1184	1237	1178	1539	829	1184	1222.36	4.93	165476	1211	1197	1182	1168	1153	1204	1175	1030	355	500	870	1	1	205848151	2528	15.54	1.03	12	0.29	79.00	1196.00	2590	20240405	-52.59	1030	20241209	19.22	1237	-0.73	20250103	1167	5.23	20250102	2590	-52.59	20240405	1030	19.22	20241209	2.24	N	011930	500	1030 억	10147810	N	N	35779	N	N
129	20250103	090242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1187	3	2	0.25	11292965	9543	1.43	1184	1188	1178	1539	829	1184	1183.38	4.93	88	1211	1197	1182	1168	1153	1204	1175	1030	355	500	870	1	1	205848151	2443	15.03	0.99	12	0.00	79.00	1196.00	2590	20240405	-54.17	1030	20241209	15.24	1196	-0.75	20250102	1167	1.71	20250102	2590	-54.17	20240405	1030	15.24	20241209	2.24	N	011930	500	1030 억	10147810	N	N	35779	N	N
130	20250102	160241	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1184	13	2	1.11	782227759	663797	191.26	1175	1196	1167	1522	820	1171	1178.39	4.89	120859	1202	1186	1162	1146	1122	1194	1154	1030	351	500	860	1	1	205848151	2437	14.99	0.99	12	0.32	79.00	1196.00	2590	20240405	-54.29	1030	20241209	14.95	1196	-1.00	20250102	1167	1.46	20250102	2590	-54.29	20240405	1030	14.95	20241209	2.25	N	011930	500	1030 억	10057321	N	N	35779	N	N
131	20250102	150242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1187	16	2	1.37	641191772	545128	157.07	1175	1187	1167	1522	820	1171	1176.22	4.89	52586	1202	1186	1162	1146	1122	1194	1154	1030	351	500	860	1	1	205848151	2443	15.03	0.99	12	0.26	79.00	1196.00	2590	20240405	-54.17	1030	20241209	15.24	1187	0.00	20250102	1167	1.71	20250102	2590	-54.17	20240405	1030	15.24	20241209	2.25	N	011930	500	1030 억	10057321	N	N	2008	N	N
132	20250102	140240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1175	4	2	0.34	465309096	396075	114.12	1175	1185	1167	1522	820	1171	1174.80	4.89	-46156	1202	1186	1162	1146	1122	1194	1154	1030	351	500	860	1	1	205848151	2419	14.87	0.98	12	0.19	79.00	1196.00	2590	20240405	-54.63	1030	20241209	14.08	1185	-0.84	20250102	1167	0.69	20250102	2590	-54.63	20240405	1030	14.08	20241209	2.25	N	011930	500	1030 억	10057321	N	N	2008	N	N
133	20250102	130240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1173	2	2	0.17	365799502	311063	89.63	1175	1185	1167	1522	820	1171	1175.97	4.89	-47222	1202	1186	1162	1146	1122	1194	1154	1030	351	500	860	1	1	205848151	2415	14.85	0.98	12	0.15	79.00	1196.00	2590	20240405	-54.71	1030	20241209	13.88	1185	-1.01	20250102	1167	0.51	20250102	2590	-54.71	20240405	1030	13.88	20241209	2.25	N	011930	500	1030 억	10057321	N	N	2008	N	N
134	20250102	120241	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1176	5	2	0.43	301456059	256199	73.82	1175	1185	1167	1522	820	1171	1176.65	4.89	-29159	1202	1186	1162	1146	1122	1194	1154	1030	351	500	860	1	1	205848151	2421	14.89	0.98	12	0.12	79.00	1196.00	2590	20240405	-54.59	1030	20241209	14.17	1185	-0.76	20250102	1167	0.77	20250102	2590	-54.59	20240405	1030	14.17	20241209	2.25	N	011930	500	1030 억	10057321	N	N	2008	N	N
135	20250102	110233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1175	4	2	0.34	198819438	169281	48.78	1175	1185	1167	1522	820	1171	1174.49	4.89	-31726	1202	1186	1162	1146	1122	1194	1154	1030	351	500	860	1	1	205848151	2419	14.87	0.98	12	0.08	79.00	1196.00	2590	20240405	-54.63	1030	20241209	14.08	1185	-0.84	20250102	1167	0.69	20250102	2590	-54.63	20240405	1030	14.08	20241209	2.25	N	011930	500	1030 억	10057321	N	N	2008	N	N
136	20250102	100239	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1167	-4	5	-0.34	41163241	35047	10.10	1175	1185	1167	1522	820	1171	1174.52	4.89	-29520	1202	1186	1162	1146	1122	1194	1154	1030	351	500	860	1	1	205848151	2402	14.77	0.98	12	0.02	79.00	1196.00	2590	20240405	-54.94	1030	20241209	13.30	1185	-1.52	20250102	1167	0.00	20250102	2590	-54.94	20240405	1030	13.30	20241209	2.25	N	011930	500	1030 억	10057321	N	N	2008	N	N
137	20250102	090238	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1171	0	3	0.00	0	0	0.00	0	0	0	1522	820	1171	0.00	4.89	0	1202	1186	1162	1146	1122	1194	1154	1030	351	500	860	1	1	205848151	2410	14.82	0.98	12	0.00	79.00	1196.00	2590	20240405	-54.79	1030	20241209	13.69	0	0.00	0	0	0.00	0	2590	-54.79	20240405	1030	13.69	20241209	2.25	N	011930	500	1030 억	10057321	N	N	2008	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History