KissMeData/029530/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

61 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	160409	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38000	-100	5	-0.26	283371850	7461	112.14	37800	38400	37750	49500	26700	38100	37980.41	11.59	-1664	38866	38482	37966	37582	37066	38675	37775	504	11400	5000	28190	50	1	10080029	3830	6.97	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	40500	-6.17	20250114	36800	3.26	20250102	45200	-15.93	20240216	32200	18.01	20240124	0.10	N	029530	5000	504 억	1168561	N	N	3	N	N
3	20250124	150409	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37950	-150	5	-0.39	274225850	7221	108.54	37800	38400	37750	49500	26700	38100	37976.16	11.59	-1436	38866	38482	37966	37582	37066	38675	37775	504	11400	5000	28190	50	1	10080029	3825	6.96	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.04	31650	20240117	19.91	40500	-6.30	20250114	36800	3.12	20250102	45200	-16.04	20240216	32200	17.86	20240124	0.10	N	029530	5000	504 억	1168561	N	N	0	N	N
4	20250124	140409	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38100	0	3	0.00	137258850	3614	54.32	37800	38200	37750	49500	26700	38100	37979.76	11.59	-2211	38866	38482	37966	37582	37066	38675	37775	504	11400	5000	28190	50	1	10080029	3840	6.98	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.71	31650	20240117	20.38	40500	-5.93	20250114	36800	3.53	20250102	45200	-15.71	20240216	32200	18.32	20240124	0.10	N	029530	5000	504 억	1168561	N	N	0	N	N
5	20250124	130410	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38000	-100	5	-0.26	113661100	2994	45.00	37800	38200	37750	49500	26700	38100	37962.96	11.59	-1650	38866	38482	37966	37582	37066	38675	37775	504	11400	5000	28190	50	1	10080029	3830	6.97	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	40500	-6.17	20250114	36800	3.26	20250102	45200	-15.93	20240216	32200	18.01	20240124	0.10	N	029530	5000	504 억	1168561	N	N	0	N	N
6	20250124	120408	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37850	-250	5	-0.66	83029950	2189	32.90	37800	38200	37750	49500	26700	38100	37930.54	11.59	-859	38866	38482	37966	37582	37066	38675	37775	504	11400	5000	28190	50	1	10080029	3815	6.94	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	40500	-6.54	20250114	36800	2.85	20250102	45200	-16.26	20240216	32200	17.55	20240124	0.10	N	029530	5000	504 억	1168561	N	N	0	N	N
7	20250124	110409	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37750	-350	5	-0.92	62483050	1645	24.73	37800	38200	37750	49500	26700	38100	37983.62	11.59	-416	38866	38482	37966	37582	37066	38675	37775	504	11400	5000	28190	50	1	10080029	3805	6.92	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.48	31650	20240117	19.27	40500	-6.79	20250114	36800	2.58	20250102	45200	-16.48	20240216	32200	17.24	20240124	0.10	N	029530	5000	504 억	1168561	N	N	0	N	N
8	20250124	100407	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37950	-150	5	-0.39	38411100	1010	15.18	37800	38200	37800	49500	26700	38100	38030.79	11.59	-337	38866	38482	37966	37582	37066	38675	37775	504	11400	5000	28190	50	1	10080029	3825	6.96	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.04	31650	20240117	19.91	40500	-6.30	20250114	36800	3.12	20250102	45200	-16.04	20240216	32200	17.86	20240124	0.10	N	029530	5000	504 억	1168561	N	N	0	N	N
9	20250124	090409	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38050	-50	5	-0.13	532450	14	0.21	37800	38050	37800	49500	26700	38100	38032.14	11.59	-14	38866	38482	37966	37582	37066	38675	37775	504	11400	5000	28190	50	1	10080029	3835	6.98	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.82	31650	20240117	20.22	40500	-6.05	20250114	36800	3.40	20250102	45200	-15.82	20240216	32200	18.17	20240124	0.10	N	029530	5000	504 억	1168561	N	N	0	N	N
10	20250123	160409	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38100	-50	5	-0.13	252078150	6653	76.33	38050	38350	37450	49550	26750	38150	37889.40	11.60	-199	39616	38882	38266	37532	36916	38575	37225	504	11400	5000	28230	50	1	10080029	3840	6.98	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.71	31650	20240117	20.38	40500	-5.93	20250114	36800	3.53	20250102	45200	-15.71	20240216	32200	18.32	20240124	0.10	N	029530	5000	504 억	1169547	N	N	20	N	N
11	20250123	150407	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38100	-50	5	-0.13	145515300	3846	44.13	38050	38350	37450	49550	26750	38150	37835.49	11.60	-267	39616	38882	38266	37532	36916	38575	37225	504	11400	5000	28230	50	1	10080029	3840	6.98	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.71	31650	20240117	20.38	40500	-5.93	20250114	36800	3.53	20250102	45200	-15.71	20240216	32200	18.32	20240124	0.10	N	029530	5000	504 억	1169547	N	N	20	N	N
12	20250123	140408	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	0	3	0.00	125559100	3322	38.11	38050	38350	37450	49550	26750	38150	37796.24	11.60	-27	39616	38882	38266	37532	36916	38575	37225	504	11400	5000	28230	50	1	10080029	3846	6.99	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.60	31650	20240117	20.54	40500	-5.80	20250114	36800	3.67	20250102	45200	-15.60	20240216	32200	18.48	20240124	0.10	N	029530	5000	504 억	1169547	N	N	20	N	N
13	20250123	130406	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38050	-100	5	-0.26	96968700	2573	29.52	38050	38050	37450	49550	26750	38150	37687.02	11.60	-348	39616	38882	38266	37532	36916	38575	37225	504	11400	5000	28230	50	1	10080029	3835	6.98	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.82	31650	20240117	20.22	40500	-6.05	20250114	36800	3.40	20250102	45200	-15.82	20240216	32200	18.17	20240124	0.10	N	029530	5000	504 억	1169547	N	N	20	N	N
14	20250123	120407	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37850	-300	5	-0.79	92142300	2446	28.06	38050	38050	37450	49550	26750	38150	37670.61	11.60	-410	39616	38882	38266	37532	36916	38575	37225	504	11400	5000	28230	50	1	10080029	3815	6.94	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	40500	-6.54	20250114	36800	2.85	20250102	45200	-16.26	20240216	32200	17.55	20240124	0.10	N	029530	5000	504 억	1169547	N	N	20	N	N
15	20250123	110408	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37800	-350	5	-0.92	81482050	2165	24.84	38050	38050	37450	49550	26750	38150	37636.05	11.60	-549	39616	38882	38266	37532	36916	38575	37225	504	11400	5000	28230	50	1	10080029	3810	6.93	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	40500	-6.67	20250114	36800	2.72	20250102	45200	-16.37	20240216	32200	17.39	20240124	0.10	N	029530	5000	504 억	1169547	N	N	20	N	N
16	20250123	100406	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	-450	5	-1.18	57737750	1535	17.61	38050	38050	37450	49550	26750	38150	37614.17	11.60	-878	39616	38882	38266	37532	36916	38575	37225	504	11400	5000	28230	50	1	10080029	3800	6.91	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	40500	-6.91	20250114	36800	2.45	20250102	45200	-16.59	20240216	32200	17.08	20240124	0.10	N	029530	5000	504 억	1169547	N	N	20	N	N
17	20250123	090406	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37650	-500	5	-1.31	10591450	281	3.22	38050	38050	37650	49550	26750	38150	37691.99	11.60	-257	39616	38882	38266	37532	36916	38575	37225	504	11400	5000	28230	50	1	10080029	3795	6.90	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	40500	-7.04	20250114	36800	2.31	20250102	45200	-16.70	20240216	32200	16.93	20240124	0.10	N	029530	5000	504 억	1169547	N	N	20	N	N
18	20250122	160405	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	-350	5	-0.91	332533000	8716	75.51	38550	39000	37650	50000	26950	38500	38152.02	11.60	12	39900	39200	38700	38000	37500	38950	37750	504	11500	5000	28490	50	1	10080029	3846	6.99	0.37	12	0.09	5455.00	103259.00	45200	20240216	-15.60	31650	20240117	20.54	40500	-5.80	20250114	36800	3.67	20250102	45200	-15.60	20240216	32050	19.03	20240122	0.10	N	029530	5000	504 억	1169243	N	N	20	N	N
19	20250122	150405	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	-800	5	-2.08	302033800	7909	68.52	38550	39000	37650	50000	26950	38500	38188.62	11.60	-227	39900	39200	38700	38000	37500	38950	37750	504	11500	5000	28490	50	1	10080029	3800	6.91	0.37	12	0.08	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	40500	-6.91	20250114	36800	2.45	20250102	45200	-16.59	20240216	32050	17.63	20240122	0.10	N	029530	5000	504 억	1169243	N	N	3	N	N
20	20250122	140403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-250	5	-0.65	181395800	4730	40.98	38550	39000	38100	50000	26950	38500	38350.06	11.60	-583	39900	39200	38700	38000	37500	38950	37750	504	11500	5000	28490	50	1	10080029	3856	7.01	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.38	31650	20240117	20.85	40500	-5.56	20250114	36800	3.94	20250102	45200	-15.38	20240216	32050	19.34	20240122	0.10	N	029530	5000	504 억	1169243	N	N	3	N	N
21	20250122	130405	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	-50	5	-0.13	152126400	3968	34.38	38550	39000	38100	50000	26950	38500	38338.31	11.60	-316	39900	39200	38700	38000	37500	38950	37750	504	11500	5000	28490	50	1	10080029	3876	7.05	0.37	12	0.04	5455.00	103259.00	45200	20240216	-14.93	31650	20240117	21.48	40500	-5.06	20250114	36800	4.48	20250102	45200	-14.93	20240216	32050	19.97	20240122	0.10	N	029530	5000	504 억	1169243	N	N	3	N	N
22	20250122	120404	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	-50	5	-0.13	125432150	3274	28.36	38550	39000	38100	50000	26950	38500	38311.59	11.60	-224	39900	39200	38700	38000	37500	38950	37750	504	11500	5000	28490	50	1	10080029	3876	7.05	0.37	12	0.03	5455.00	103259.00	45200	20240216	-14.93	31650	20240117	21.48	40500	-5.06	20250114	36800	4.48	20250102	45200	-14.93	20240216	32050	19.97	20240122	0.10	N	029530	5000	504 억	1169243	N	N	3	N	N
23	20250122	110404	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	-200	5	-0.52	89173100	2328	20.17	38550	39000	38100	50000	26950	38500	38304.60	11.60	-513	39900	39200	38700	38000	37500	38950	37750	504	11500	5000	28490	50	1	10080029	3861	7.02	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	40500	-5.43	20250114	36800	4.08	20250102	45200	-15.27	20240216	32050	19.50	20240122	0.10	N	029530	5000	504 억	1169243	N	N	3	N	N
24	20250122	100404	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-300	5	-0.78	50735600	1323	11.46	38550	39000	38100	50000	26950	38500	38348.90	11.60	-490	39900	39200	38700	38000	37500	38950	37750	504	11500	5000	28490	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	31650	20240117	20.70	40500	-5.68	20250114	36800	3.80	20250102	45200	-15.49	20240216	32050	19.19	20240122	0.10	N	029530	5000	504 억	1169243	N	N	3	N	N
25	20250122	090405	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39000	500	2	1.30	1083000	28	0.24	38550	39000	38550	50000	26950	38500	38678.57	11.60	-26	39900	39200	38700	38000	37500	38950	37750	504	11500	5000	28490	50	1	10080029	3931	7.15	0.38	12	0.00	5455.00	103259.00	45200	20240216	-13.72	31650	20240117	23.22	40500	-3.70	20250114	36800	5.98	20250102	45200	-13.72	20240216	32050	21.68	20240122	0.10	N	029530	5000	504 억	1169243	N	N	3	N	N
26	20250121	160403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	-550	5	-1.41	445908300	11543	335.26	38750	39400	38200	50700	27350	39050	38630.19	11.57	3042	39550	39300	39150	38900	38750	39225	38825	504	11650	5000	28890	50	1	10080029	3881	7.06	0.37	12	0.11	5455.00	103259.00	45200	20240216	-14.82	31650	20240117	21.64	40500	-4.94	20250114	36800	4.62	20250102	45200	-14.82	20240216	32050	20.12	20240122	0.10	N	029530	5000	504 억	1166646	N	N	3	N	N
27	20250121	150404	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-850	5	-2.18	400224550	10353	300.70	38750	39400	38200	50700	27350	39050	38657.83	11.57	2811	39550	39300	39150	38900	38750	39225	38825	504	11650	5000	28890	50	1	10080029	3851	7.00	0.37	12	0.10	5455.00	103259.00	45200	20240216	-15.49	31650	20240117	20.70	40500	-5.68	20250114	36800	3.80	20250102	45200	-15.49	20240216	32050	19.19	20240122	0.10	N	029530	5000	504 억	1166646	N	N	0	N	N
28	20250121	140404	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	-550	5	-1.41	198194150	5084	147.66	38750	39400	38400	50700	27350	39050	38983.90	11.57	712	39550	39300	39150	38900	38750	39225	38825	504	11650	5000	28890	50	1	10080029	3881	7.06	0.37	12	0.05	5455.00	103259.00	45200	20240216	-14.82	31650	20240117	21.64	40500	-4.94	20250114	36800	4.62	20250102	45200	-14.82	20240216	32050	20.12	20240122	0.10	N	029530	5000	504 억	1166646	N	N	0	N	N
29	20250121	130403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39350	300	2	0.77	137783550	3534	102.64	38750	39400	38600	50700	27350	39050	38987.99	11.57	1174	39550	39300	39150	38900	38750	39225	38825	504	11650	5000	28890	50	1	10080029	3966	7.21	0.38	12	0.04	5455.00	103259.00	45200	20240216	-12.94	31650	20240117	24.33	40500	-2.84	20250114	36800	6.93	20250102	45200	-12.94	20240216	32050	22.78	20240122	0.10	N	029530	5000	504 억	1166646	N	N	0	N	N
30	20250121	120354	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38850	-200	5	-0.51	94792200	2435	70.72	38750	39100	38600	50700	27350	39050	38929.03	11.57	545	39550	39300	39150	38900	38750	39225	38825	504	11650	5000	28890	50	1	10080029	3916	7.12	0.38	12	0.02	5455.00	103259.00	45200	20240216	-14.05	31650	20240117	22.75	40500	-4.07	20250114	36800	5.57	20250102	45200	-14.05	20240216	32050	21.22	20240122	0.10	N	029530	5000	504 억	1166646	N	N	0	N	N
31	20250121	110348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38900	-150	5	-0.38	40733850	1045	30.35	38750	39100	38600	50700	27350	39050	38979.76	11.57	-229	39550	39300	39150	38900	38750	39225	38825	504	11650	5000	28890	50	1	10080029	3921	7.13	0.38	12	0.01	5455.00	103259.00	45200	20240216	-13.94	31650	20240117	22.91	40500	-3.95	20250114	36800	5.71	20250102	45200	-13.94	20240216	32050	21.37	20240122	0.10	N	029530	5000	504 억	1166646	N	N	0	N	N
32	20250121	100343	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38900	-150	5	-0.38	21483600	551	16.00	38750	39100	38600	50700	27350	39050	38990.20	11.57	-270	39550	39300	39150	38900	38750	39225	38825	504	11650	5000	28890	50	1	10080029	3921	7.13	0.38	12	0.01	5455.00	103259.00	45200	20240216	-13.94	31650	20240117	22.91	40500	-3.95	20250114	36800	5.71	20250102	45200	-13.94	20240216	32050	21.37	20240122	0.10	N	029530	5000	504 억	1166646	N	N	0	N	N
33	20250121	090403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38600	-450	5	-1.15	1352300	35	1.02	38750	38750	38600	50700	27350	39050	38637.14	11.57	15	39550	39300	39150	38900	38750	39225	38825	504	11650	5000	28890	50	1	10080029	3891	7.08	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.60	31650	20240117	21.96	40500	-4.69	20250114	36800	4.89	20250102	45200	-14.60	20240216	32050	20.44	20240122	0.10	N	029530	5000	504 억	1166646	N	N	0	N	N
34	20250120	160401	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39050	-350	5	-0.89	134430400	3434	78.71	39400	39400	39000	51200	27600	39400	39146.88	11.58	-919	40400	39900	38950	38450	37500	40150	38700	504	11800	5000	29150	50	1	10080029	3936	7.16	0.38	12	0.03	5455.00	103259.00	45200	20240216	-13.61	31650	20240117	23.38	40500	-3.58	20250114	36800	6.11	20250102	45200	-13.61	20240216	32050	21.84	20240122	0.09	N	029530	5000	504 억	1167321	N	N	16	N	N
35	20250120	150403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39100	-300	5	-0.76	129898950	3318	76.05	39400	39400	39000	51200	27600	39400	39149.77	11.58	-845	40400	39900	38950	38450	37500	40150	38700	504	11800	5000	29150	50	1	10080029	3941	7.17	0.38	12	0.03	5455.00	103259.00	45200	20240216	-13.50	31650	20240117	23.54	40500	-3.46	20250114	36800	6.25	20250102	45200	-13.50	20240216	32050	22.00	20240122	0.09	N	029530	5000	504 억	1167321	N	N	16	N	N
36	20250120	140402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39200	-200	5	-0.51	108663550	2775	63.60	39400	39400	39000	51200	27600	39400	39158.04	11.58	-690	40400	39900	38950	38450	37500	40150	38700	504	11800	5000	29150	50	1	10080029	3951	7.19	0.38	12	0.03	5455.00	103259.00	45200	20240216	-13.27	31650	20240117	23.85	40500	-3.21	20250114	36800	6.52	20250102	45200	-13.27	20240216	32050	22.31	20240122	0.09	N	029530	5000	504 억	1167321	N	N	16	N	N
37	20250120	130401	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39100	-300	5	-0.76	87517650	2235	51.23	39400	39400	39000	51200	27600	39400	39157.79	11.58	-329	40400	39900	38950	38450	37500	40150	38700	504	11800	5000	29150	50	1	10080029	3941	7.17	0.38	12	0.02	5455.00	103259.00	45200	20240216	-13.50	31650	20240117	23.54	40500	-3.46	20250114	36800	6.25	20250102	45200	-13.50	20240216	32050	22.00	20240122	0.09	N	029530	5000	504 억	1167321	N	N	16	N	N
38	20250120	120402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39250	-150	5	-0.38	74626050	1906	43.69	39400	39400	39000	51200	27600	39400	39153.23	11.58	-259	40400	39900	38950	38450	37500	40150	38700	504	11800	5000	29150	50	1	10080029	3956	7.20	0.38	12	0.02	5455.00	103259.00	45200	20240216	-13.16	31650	20240117	24.01	40500	-3.09	20250114	36800	6.66	20250102	45200	-13.16	20240216	32050	22.46	20240122	0.09	N	029530	5000	504 억	1167321	N	N	16	N	N
39	20250120	110402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39100	-300	5	-0.76	64129850	1638	37.54	39400	39400	39000	51200	27600	39400	39151.31	11.58	-310	40400	39900	38950	38450	37500	40150	38700	504	11800	5000	29150	50	1	10080029	3941	7.17	0.38	12	0.02	5455.00	103259.00	45200	20240216	-13.50	31650	20240117	23.54	40500	-3.46	20250114	36800	6.25	20250102	45200	-13.50	20240216	32050	22.00	20240122	0.09	N	029530	5000	504 억	1167321	N	N	16	N	N
40	20250120	100402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39300	-100	5	-0.25	27993200	716	16.41	39400	39400	39000	51200	27600	39400	39096.65	11.58	93	40400	39900	38950	38450	37500	40150	38700	504	11800	5000	29150	50	1	10080029	3961	7.20	0.38	12	0.01	5455.00	103259.00	45200	20240216	-13.05	31650	20240117	24.17	40500	-2.96	20250114	36800	6.79	20250102	45200	-13.05	20240216	32050	22.62	20240122	0.09	N	029530	5000	504 억	1167321	N	N	16	N	N
41	20250120	090403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39000	-400	5	-1.02	3341600	85	1.95	39400	39400	39000	51200	27600	39400	39312.94	11.58	-35	40400	39900	38950	38450	37500	40150	38700	504	11800	5000	29150	50	1	10080029	3931	7.15	0.38	12	0.00	5455.00	103259.00	45200	20240216	-13.72	31650	20240117	23.22	40500	-3.70	20250114	36800	5.98	20250102	45200	-13.72	20240216	32050	21.68	20240122	0.09	N	029530	5000	504 억	1167321	N	N	16	N	N
42	20250117	160400	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39400	1050	2	2.74	167579800	4325	38.24	38500	39450	38000	49850	26850	38350	38746.17	11.58	-291	40416	39382	38816	37782	37216	39100	37500	504	11500	5000	28370	50	1	10080029	3972	7.22	0.38	12	0.04	5455.00	103259.00	45200	20240216	-12.83	31650	20240117	24.49	40500	-2.72	20250114	36800	7.07	20250102	45200	-12.83	20240216	31650	24.49	20240117	0.09	N	029530	5000	504 억	1167155	N	N	16	N	N
43	20250117	150401	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38900	550	2	1.43	114952300	2979	26.34	38500	38950	38000	49850	26850	38350	38587.55	11.58	-46	40416	39382	38816	37782	37216	39100	37500	504	11500	5000	28370	50	1	10080029	3921	7.13	0.38	12	0.03	5455.00	103259.00	45200	20240216	-13.94	31650	20240117	22.91	40500	-3.95	20250114	36800	5.71	20250102	45200	-13.94	20240216	31650	22.91	20240117	0.09	N	029530	5000	504 억	1167155	N	N	2	N	N
44	20250117	140402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38800	450	2	1.17	97025700	2518	22.26	38500	38850	38000	49850	26850	38350	38532.84	11.58	-194	40416	39382	38816	37782	37216	39100	37500	504	11500	5000	28370	50	1	10080029	3911	7.11	0.38	12	0.02	5455.00	103259.00	45200	20240216	-14.16	31650	20240117	22.59	40500	-4.20	20250114	36800	5.43	20250102	45200	-14.16	20240216	31650	22.59	20240117	0.09	N	029530	5000	504 억	1167155	N	N	2	N	N
45	20250117	130401	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38600	250	2	0.65	53313450	1389	12.28	38500	38700	38000	49850	26850	38350	38382.61	11.58	-225	40416	39382	38816	37782	37216	39100	37500	504	11500	5000	28370	50	1	10080029	3891	7.08	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.60	31650	20240117	21.96	40500	-4.69	20250114	36800	4.89	20250102	45200	-14.60	20240216	31650	21.96	20240117	0.09	N	029530	5000	504 억	1167155	N	N	2	N	N
46	20250117	120402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	0	3	0.00	27496850	719	6.36	38500	38500	38000	49850	26850	38350	38243.18	11.58	-128	40416	39382	38816	37782	37216	39100	37500	504	11500	5000	28370	50	1	10080029	3866	7.03	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.15	31650	20240117	21.17	40500	-5.31	20250114	36800	4.21	20250102	45200	-15.15	20240216	31650	21.17	20240117	0.09	N	029530	5000	504 억	1167155	N	N	2	N	N
47	20250117	110402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-100	5	-0.26	20951950	548	4.84	38500	38500	38000	49850	26850	38350	38233.49	11.58	-113	40416	39382	38816	37782	37216	39100	37500	504	11500	5000	28370	50	1	10080029	3856	7.01	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.38	31650	20240117	20.85	40500	-5.56	20250114	36800	3.94	20250102	45200	-15.38	20240216	31650	20.85	20240117	0.09	N	029530	5000	504 억	1167155	N	N	2	N	N
48	20250117	100403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	-200	5	-0.52	16937450	443	3.92	38500	38500	38000	49850	26850	38350	38233.52	11.58	-102	40416	39382	38816	37782	37216	39100	37500	504	11500	5000	28370	50	1	10080029	3846	6.99	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.60	31650	20240117	20.54	40500	-5.80	20250114	36800	3.67	20250102	45200	-15.60	20240216	31650	20.54	20240117	0.09	N	029530	5000	504 억	1167155	N	N	2	N	N
49	20250117	090403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	0	3	0.00	3572550	93	0.82	38500	38500	38350	49850	26850	38350	38414.52	11.58	-73	40416	39382	38816	37782	37216	39100	37500	504	11500	5000	28370	50	1	10080029	3866	7.03	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.15	31650	20240117	21.17	40500	-5.31	20250114	36800	4.21	20250102	45200	-15.15	20240216	31650	21.17	20240117	0.09	N	029530	5000	504 억	1167155	N	N	2	N	N
50	20250116	160400	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	-1200	5	-3.03	437743250	11310	88.08	39300	39850	38250	51400	27700	39550	38704.09	11.58	901	40516	40032	39516	39032	38516	40050	39050	504	11850	5000	29260	50	1	10080029	3866	7.03	0.37	12	0.11	5455.00	103259.00	45200	20240216	-15.15	31650	20240117	21.17	40500	-5.31	20250114	36800	4.21	20250102	45200	-15.15	20240216	31650	21.17	20240117	0.09	N	029530	5000	504 억	1167621	N	N	2	N	N
51	20250116	150344	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	-1200	5	-3.03	419049650	10822	84.28	39300	39850	38300	51400	27700	39550	38722.02	11.58	894	40516	40032	39516	39032	38516	40050	39050	504	11850	5000	29260	50	1	10080029	3866	7.03	0.37	12	0.11	5455.00	103259.00	45200	20240216	-15.15	31650	20240117	21.17	40500	-5.31	20250114	36800	4.21	20250102	45200	-15.15	20240216	31650	21.17	20240117	0.09	N	029530	5000	504 억	1167621	N	N	0	N	N
52	20250116	140402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	-1150	5	-2.91	328194600	8453	65.83	39300	39850	38350	51400	27700	39550	38825.81	11.58	328	40516	40032	39516	39032	38516	40050	39050	504	11850	5000	29260	50	1	10080029	3871	7.04	0.37	12	0.08	5455.00	103259.00	45200	20240216	-15.04	31650	20240117	21.33	40500	-5.19	20250114	36800	4.35	20250102	45200	-15.04	20240216	31650	21.33	20240117	0.09	N	029530	5000	504 억	1167621	N	N	0	N	N
53	20250116	130401	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	-1100	5	-2.78	261078850	6706	52.22	39300	39850	38400	51400	27700	39550	38932.13	11.58	-360	40516	40032	39516	39032	38516	40050	39050	504	11850	5000	29260	50	1	10080029	3876	7.05	0.37	12	0.07	5455.00	103259.00	45200	20240216	-14.93	31650	20240117	21.48	40500	-5.06	20250114	36800	4.48	20250102	45200	-14.93	20240216	31650	21.48	20240117	0.09	N	029530	5000	504 억	1167621	N	N	0	N	N
54	20250116	120402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38700	-850	5	-2.15	184436050	4723	36.78	39300	39850	38700	51400	27700	39550	39050.61	11.58	-759	40516	40032	39516	39032	38516	40050	39050	504	11850	5000	29260	50	1	10080029	3901	7.09	0.37	12	0.05	5455.00	103259.00	45200	20240216	-14.38	31650	20240117	22.27	40500	-4.44	20250114	36800	5.16	20250102	45200	-14.38	20240216	31650	22.27	20240117	0.09	N	029530	5000	504 억	1167621	N	N	0	N	N
55	20250116	110402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39150	-400	5	-1.01	118647650	3030	23.60	39300	39850	38700	51400	27700	39550	39157.64	11.58	-717	40516	40032	39516	39032	38516	40050	39050	504	11850	5000	29260	50	1	10080029	3946	7.18	0.38	12	0.03	5455.00	103259.00	45200	20240216	-13.38	31650	20240117	23.70	40500	-3.33	20250114	36800	6.39	20250102	45200	-13.38	20240216	31650	23.70	20240117	0.09	N	029530	5000	504 억	1167621	N	N	0	N	N
56	20250116	100402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39250	-300	5	-0.76	43641850	1110	8.64	39300	39850	39050	51400	27700	39550	39316.98	11.58	-396	40516	40032	39516	39032	38516	40050	39050	504	11850	5000	29260	50	1	10080029	3956	7.20	0.38	12	0.01	5455.00	103259.00	45200	20240216	-13.16	31650	20240117	24.01	40500	-3.09	20250114	36800	6.66	20250102	45200	-13.16	20240216	31650	24.01	20240117	0.09	N	029530	5000	504 억	1167621	N	N	0	N	N
57	20250116	090402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39450	-100	5	-0.25	708550	18	0.14	39300	39850	39300	51400	27700	39550	39363.89	11.58	-5	40516	40032	39516	39032	38516	40050	39050	504	11850	5000	29260	50	1	10080029	3977	7.23	0.38	12	0.00	5455.00	103259.00	45200	20240216	-12.72	31650	20240117	24.64	40500	-2.59	20250114	36800	7.20	20250102	45200	-12.72	20240216	31650	24.64	20240117	0.09	N	029530	5000	504 억	1167621	N	N	0	N	N
58	20250115	160400	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39550	-100	5	-0.25	508822850	12831	49.97	39550	40000	39000	51500	27800	39650	39655.74	11.56	2750	42183	40916	39233	37966	36283	41550	38600	504	11850	5000	29340	50	1	10080029	3987	7.25	0.38	12	0.13	5455.00	103259.00	45200	20240216	-12.50	31650	20240117	24.96	40500	-2.35	20250114	36800	7.47	20250102	45200	-12.50	20240216	31650	24.96	20240117	0.10	N	029530	5000	504 억	1165048	N	N	0	N	N
59	20250115	150401	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39250	-400	5	-1.01	492463850	12415	48.35	39550	40000	39000	51500	27800	39650	39666.84	11.56	2807	42183	40916	39233	37966	36283	41550	38600	504	11850	5000	29340	50	1	10080029	3956	7.20	0.38	12	0.12	5455.00	103259.00	45200	20240216	-13.16	31650	20240117	24.01	40500	-3.09	20250114	36800	6.66	20250102	45200	-13.16	20240216	31650	24.01	20240117	0.10	N	029530	5000	504 억	1165048	N	N	0	N	N
60	20250115	140402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39300	-350	5	-0.88	458788650	11556	45.00	39550	40000	39250	51500	27800	39650	39701.34	11.56	2905	42183	40916	39233	37966	36283	41550	38600	504	11850	5000	29340	50	1	10080029	3961	7.20	0.38	12	0.11	5455.00	103259.00	45200	20240216	-13.05	31650	20240117	24.17	40500	-2.96	20250114	36800	6.79	20250102	45200	-13.05	20240216	31650	24.17	20240117	0.10	N	029530	5000	504 억	1165048	N	N	0	N	N
61	20250115	130400	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39650	0	3	0.00	432098250	10880	42.37	39550	40000	39250	51500	27800	39650	39714.91	11.56	3006	42183	40916	39233	37966	36283	41550	38600	504	11850	5000	29340	50	1	10080029	3997	7.27	0.38	12	0.11	5455.00	103259.00	45200	20240216	-12.28	31650	20240117	25.28	40500	-2.10	20250114	36800	7.74	20250102	45200	-12.28	20240216	31650	25.28	20240117	0.10	N	029530	5000	504 억	1165048	N	N	0	N	N
62	20250115	120357	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39650	0	3	0.00	421513250	10613	41.33	39550	40000	39250	51500	27800	39650	39716.69	11.56	3027	42183	40916	39233	37966	36283	41550	38600	504	11850	5000	29340	50	1	10080029	3997	7.27	0.38	12	0.11	5455.00	103259.00	45200	20240216	-12.28	31650	20240117	25.28	40500	-2.10	20250114	36800	7.74	20250102	45200	-12.28	20240216	31650	25.28	20240117	0.10	N	029530	5000	504 억	1165048	N	N	0	N	N
63	20250115	110401	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39850	200	2	0.50	208431500	5234	20.38	39550	40000	39250	51500	27800	39650	39822.60	11.56	1784	42183	40916	39233	37966	36283	41550	38600	504	11850	5000	29340	50	1	10080029	4017	7.31	0.39	12	0.05	5455.00	103259.00	45200	20240216	-11.84	31650	20240117	25.91	40500	-1.60	20250114	36800	8.29	20250102	45200	-11.84	20240216	31650	25.91	20240117	0.10	N	029530	5000	504 억	1165048	N	N	0	N	N
64	20250115	100400	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39650	0	3	0.00	104034450	2618	10.20	39550	40000	39250	51500	27800	39650	39738.14	11.56	578	42183	40916	39233	37966	36283	41550	38600	504	11850	5000	29340	50	1	10080029	3997	7.27	0.38	12	0.03	5455.00	103259.00	45200	20240216	-12.28	31650	20240117	25.28	40500	-2.10	20250114	36800	7.74	20250102	45200	-12.28	20240216	31650	25.28	20240117	0.10	N	029530	5000	504 억	1165048	N	N	0	N	N
65	20250115	090402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39250	-400	5	-1.01	671450	17	0.07	39550	39550	39250	51500	27800	39650	39497.06	11.56	-15	42183	40916	39233	37966	36283	41550	38600	504	11850	5000	29340	50	1	10080029	3956	7.20	0.38	12	0.00	5455.00	103259.00	45200	20240216	-13.16	31650	20240117	24.01	40500	-3.09	20250114	36800	6.66	20250102	45200	-13.16	20240216	31650	24.01	20240117	0.10	N	029530	5000	504 억	1165048	N	N	0	N	N
66	20250114	160358	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39650	1750	2	4.62	1013595700	25679	612.86	37550	40500	37550	49250	26550	37900	39471.75	11.54	699	38700	38300	37800	37400	36900	38500	37600	504	11350	5000	28040	50	1	10080029	3997	7.27	0.38	12	0.25	5455.00	103259.00	45200	20240216	-12.28	31650	20240117	25.28	40500	-2.10	20250114	36800	7.74	20250102	45200	-12.28	20240216	31650	25.28	20240117	0.10	N	029530	5000	504 억	1162939	N	N	67	N	N
67	20250114	150359	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39450	1550	2	4.09	975907400	24727	590.14	37550	40500	37550	49250	26550	37900	39467.28	11.54	433	38700	38300	37800	37400	36900	38500	37600	504	11350	5000	28040	50	1	10080029	3977	7.23	0.38	12	0.25	5455.00	103259.00	45200	20240216	-12.72	31650	20240117	24.64	40500	-2.59	20250114	36800	7.20	20250102	45200	-12.72	20240216	31650	24.64	20240117	0.10	N	029530	5000	504 억	1162939	N	N	67	N	N
68	20250114	140359	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39250	1350	2	3.56	503953000	12942	308.88	37550	39600	37550	49250	26550	37900	38939.34	11.54	647	38700	38300	37800	37400	36900	38500	37600	504	11350	5000	28040	50	1	10080029	3956	7.20	0.38	12	0.13	5455.00	103259.00	45200	20240216	-13.16	31650	20240117	24.01	39600	-0.88	20250114	36800	6.66	20250102	45200	-13.16	20240216	31650	24.01	20240117	0.10	N	029530	5000	504 억	1162939	N	N	67	N	N
69	20250114	130358	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39400	1500	2	3.96	415975950	10708	255.56	37550	39500	37550	49250	26550	37900	38847.21	11.54	1195	38700	38300	37800	37400	36900	38500	37600	504	11350	5000	28040	50	1	10080029	3972	7.22	0.38	12	0.11	5455.00	103259.00	45200	20240216	-12.83	31650	20240117	24.49	39500	-0.25	20250114	36800	7.07	20250102	45200	-12.83	20240216	31650	24.49	20240117	0.10	N	029530	5000	504 억	1162939	N	N	67	N	N
70	20250114	120357	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38800	900	2	2.37	287334450	7423	177.16	37550	39300	37550	49250	26550	37900	38708.67	11.54	1147	38700	38300	37800	37400	36900	38500	37600	504	11350	5000	28040	50	1	10080029	3911	7.11	0.38	12	0.07	5455.00	103259.00	45200	20240216	-14.16	31650	20240117	22.59	39300	-1.27	20250114	36800	5.43	20250102	45200	-14.16	20240216	31650	22.59	20240117	0.10	N	029530	5000	504 억	1162939	N	N	67	N	N
71	20250114	110359	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38800	900	2	2.37	255803350	6611	157.78	37550	39300	37550	49250	26550	37900	38693.59	11.54	1260	38700	38300	37800	37400	36900	38500	37600	504	11350	5000	28040	50	1	10080029	3911	7.11	0.38	12	0.07	5455.00	103259.00	45200	20240216	-14.16	31650	20240117	22.59	39300	-1.27	20250114	36800	5.43	20250102	45200	-14.16	20240216	31650	22.59	20240117	0.10	N	029530	5000	504 억	1162939	N	N	67	N	N
72	20250114	100357	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	550	2	1.45	72332800	1886	45.01	37550	38700	37550	49250	26550	37900	38352.49	11.54	168	38700	38300	37800	37400	36900	38500	37600	504	11350	5000	28040	50	1	10080029	3876	7.05	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.93	31650	20240117	21.48	38700	-0.65	20250114	36800	4.48	20250102	45200	-14.93	20240216	31650	21.48	20240117	0.10	N	029530	5000	504 억	1162939	N	N	67	N	N
73	20250114	090357	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37950	50	2	0.13	8713650	231	5.51	37550	37950	37550	49250	26550	37900	37721.43	11.54	120	38700	38300	37800	37400	36900	38500	37600	504	11350	5000	28040	50	1	10080029	3825	6.96	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.04	31650	20240117	19.91	38400	-1.17	20250108	36800	3.12	20250102	45200	-16.04	20240216	31650	19.91	20240117	0.10	N	029530	5000	504 억	1162939	N	N	67	N	N
74	20250113	160354	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37900	200	2	0.53	158732450	4190	93.36	37300	38200	37300	49000	26400	37700	37883.64	11.53	275	38566	38132	37816	37382	37066	38350	37600	504	11300	5000	27890	50	1	10080029	3820	6.95	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	38400	-1.30	20250108	36800	2.99	20250102	45200	-16.15	20240216	31650	19.75	20240117	0.10	N	029530	5000	504 억	1162522	N	N	67	N	N
75	20250113	150355	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37950	250	2	0.66	147252850	3888	86.63	37300	38200	37300	49000	26400	37700	37873.68	11.53	203	38566	38132	37816	37382	37066	38350	37600	504	11300	5000	27890	50	1	10080029	3825	6.96	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.04	31650	20240117	19.91	38400	-1.17	20250108	36800	3.12	20250102	45200	-16.04	20240216	31650	19.91	20240117	0.10	N	029530	5000	504 억	1162522	N	N	123	N	N
76	20250113	140352	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37850	150	2	0.40	122994350	3249	72.39	37300	38200	37300	49000	26400	37700	37856.06	11.53	123	38566	38132	37816	37382	37066	38350	37600	504	11300	5000	27890	50	1	10080029	3815	6.94	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	38400	-1.43	20250108	36800	2.85	20250102	45200	-16.26	20240216	31650	19.59	20240117	0.10	N	029530	5000	504 억	1162522	N	N	123	N	N
77	20250113	130349	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37850	150	2	0.40	104631500	2765	61.61	37300	38200	37300	49000	26400	37700	37841.41	11.53	28	38566	38132	37816	37382	37066	38350	37600	504	11300	5000	27890	50	1	10080029	3815	6.94	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	38400	-1.43	20250108	36800	2.85	20250102	45200	-16.26	20240216	31650	19.59	20240117	0.10	N	029530	5000	504 억	1162522	N	N	123	N	N
78	20250113	120350	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37800	100	2	0.27	48741900	1289	28.72	37300	38200	37300	49000	26400	37700	37813.73	11.53	-373	38566	38132	37816	37382	37066	38350	37600	504	11300	5000	27890	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	38400	-1.56	20250108	36800	2.72	20250102	45200	-16.37	20240216	31650	19.43	20240117	0.10	N	029530	5000	504 억	1162522	N	N	123	N	N
79	20250113	110351	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	0	3	0.00	44546350	1178	26.25	37300	38200	37300	49000	26400	37700	37815.24	11.53	-315	38566	38132	37816	37382	37066	38350	37600	504	11300	5000	27890	50	1	10080029	3800	6.91	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	38400	-1.82	20250108	36800	2.45	20250102	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1162522	N	N	123	N	N
80	20250113	100350	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37750	50	2	0.13	31181800	824	18.36	37300	38200	37300	49000	26400	37700	37841.99	11.53	-343	38566	38132	37816	37382	37066	38350	37600	504	11300	5000	27890	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31650	20240117	19.27	38400	-1.69	20250108	36800	2.58	20250102	45200	-16.48	20240216	31650	19.27	20240117	0.10	N	029530	5000	504 억	1162522	N	N	123	N	N
81	20250113	090354	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37300	-400	5	-1.06	1678500	45	1.00	37300	37300	37300	49000	26400	37700	37300.00	11.53	-6	38566	38132	37816	37382	37066	38350	37600	504	11300	5000	27890	50	1	10080029	3760	6.84	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.48	31650	20240117	17.85	38400	-2.86	20250108	36800	1.36	20250102	45200	-17.48	20240216	31650	17.85	20240117	0.10	N	029530	5000	504 억	1162522	N	N	123	N	N
82	20250110	160349	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	50	2	0.13	169224000	4488	216.29	37600	38250	37500	48900	26400	37650	37705.88	11.54	-783	38583	38116	37883	37416	37183	38000	37300	504	11250	5000	27860	50	1	10080029	3800	6.91	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	38400	-1.82	20250108	36800	2.45	20250102	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1163328	N	N	123	N	N
83	20250110	150349	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	50	2	0.13	149248500	3958	190.75	37600	38250	37500	48900	26400	37650	37708.06	11.54	-745	38583	38116	37883	37416	37183	38000	37300	504	11250	5000	27860	50	1	10080029	3800	6.91	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	38400	-1.82	20250108	36800	2.45	20250102	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1163328	N	N	7	N	N
84	20250110	140349	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37650	0	3	0.00	93900650	2488	119.90	37600	38250	37500	48900	26400	37650	37741.42	11.54	-717	38583	38116	37883	37416	37183	38000	37300	504	11250	5000	27860	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	38400	-1.95	20250108	36800	2.31	20250102	45200	-16.70	20240216	31650	18.96	20240117	0.10	N	029530	5000	504 억	1163328	N	N	7	N	N
85	20250110	130348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37850	200	2	0.53	51891500	1373	66.17	37600	38250	37500	48900	26400	37650	37794.25	11.54	-151	38583	38116	37883	37416	37183	38000	37300	504	11250	5000	27860	50	1	10080029	3815	6.94	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	38400	-1.43	20250108	36800	2.85	20250102	45200	-16.26	20240216	31650	19.59	20240117	0.10	N	029530	5000	504 억	1163328	N	N	7	N	N
86	20250110	120349	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	50	2	0.13	36774950	973	46.89	37600	38250	37500	48900	26400	37650	37795.43	11.54	-123	38583	38116	37883	37416	37183	38000	37300	504	11250	5000	27860	50	1	10080029	3800	6.91	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	38400	-1.82	20250108	36800	2.45	20250102	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1163328	N	N	7	N	N
87	20250110	110348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37800	150	2	0.40	21470200	568	27.37	37600	38250	37500	48900	26400	37650	37799.65	11.54	-122	38583	38116	37883	37416	37183	38000	37300	504	11250	5000	27860	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	38400	-1.56	20250108	36800	2.72	20250102	45200	-16.37	20240216	31650	19.43	20240117	0.10	N	029530	5000	504 억	1163328	N	N	7	N	N
88	20250110	100348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37800	150	2	0.40	11047700	292	14.07	37600	38250	37500	48900	26400	37650	37834.59	11.54	-91	38583	38116	37883	37416	37183	38000	37300	504	11250	5000	27860	50	1	10080029	3810	6.93	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	38400	-1.56	20250108	36800	2.72	20250102	45200	-16.37	20240216	31650	19.43	20240117	0.10	N	029530	5000	504 억	1163328	N	N	7	N	N
89	20250110	090350	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37650	0	3	0.00	1956700	52	2.51	37600	37650	37500	48900	26400	37650	37628.85	11.54	-33	38583	38116	37883	37416	37183	38000	37300	504	11250	5000	27860	50	1	10080029	3795	6.90	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	38400	-1.95	20250108	36800	2.31	20250102	45200	-16.70	20240216	31650	18.96	20240117	0.10	N	029530	5000	504 억	1163328	N	N	7	N	N
90	20250109	160347	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37650	-650	5	-1.70	78853250	2073	62.80	38000	38350	37650	49750	26850	38300	38038.60	11.55	-1049	38833	38566	38133	37866	37433	38700	38000	504	11450	5000	28340	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	38400	-1.95	20250108	36800	2.31	20250102	45200	-16.70	20240216	31650	18.96	20240117	0.10	N	029530	5000	504 억	1164331	N	N	7	N	N
91	20250109	150347	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37850	-450	5	-1.17	62007850	1626	49.26	38000	38350	37850	49750	26850	38300	38135.21	11.55	-1081	38833	38566	38133	37866	37433	38700	38000	504	11450	5000	28340	50	1	10080029	3815	6.94	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	38400	-1.43	20250108	36800	2.85	20250102	45200	-16.26	20240216	31650	19.59	20240117	0.10	N	029530	5000	504 억	1164331	N	N	10	N	N
92	20250109	140348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37950	-350	5	-0.91	55105400	1444	43.74	38000	38350	37950	49750	26850	38300	38161.63	11.55	-1044	38833	38566	38133	37866	37433	38700	38000	504	11450	5000	28340	50	1	10080029	3825	6.96	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.04	31650	20240117	19.91	38400	-1.17	20250108	36800	3.12	20250102	45200	-16.04	20240216	31650	19.91	20240117	0.10	N	029530	5000	504 억	1164331	N	N	10	N	N
93	20250109	130348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38100	-200	5	-0.52	45974300	1204	36.47	38000	38350	38000	49750	26850	38300	38184.63	11.55	-912	38833	38566	38133	37866	37433	38700	38000	504	11450	5000	28340	50	1	10080029	3840	6.98	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.71	31650	20240117	20.38	38400	-0.78	20250108	36800	3.53	20250102	45200	-15.71	20240216	31650	20.38	20240117	0.10	N	029530	5000	504 억	1164331	N	N	10	N	N
94	20250109	120348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-100	5	-0.26	29556700	774	23.45	38000	38350	38000	49750	26850	38300	38186.95	11.55	-557	38833	38566	38133	37866	37433	38700	38000	504	11450	5000	28340	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	31650	20240117	20.70	38400	-0.52	20250108	36800	3.80	20250102	45200	-15.49	20240216	31650	20.70	20240117	0.10	N	029530	5000	504 억	1164331	N	N	10	N	N
95	20250109	110348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	0	3	0.00	20187200	529	16.03	38000	38300	38000	49750	26850	38300	38161.06	11.55	-352	38833	38566	38133	37866	37433	38700	38000	504	11450	5000	28340	50	1	10080029	3861	7.02	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	38400	-0.26	20250108	36800	4.08	20250102	45200	-15.27	20240216	31650	21.01	20240117	0.10	N	029530	5000	504 억	1164331	N	N	10	N	N
96	20250109	100347	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	0	3	0.00	13112100	344	10.42	38000	38300	38000	49750	26850	38300	38116.57	11.55	-223	38833	38566	38133	37866	37433	38700	38000	504	11450	5000	28340	50	1	10080029	3861	7.02	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	38400	-0.26	20250108	36800	4.08	20250102	45200	-15.27	20240216	31650	21.01	20240117	0.10	N	029530	5000	504 억	1164331	N	N	10	N	N
97	20250109	090349	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38000	-300	5	-0.78	3952000	104	3.15	38000	38000	38000	49750	26850	38300	38000.00	11.55	-104	38833	38566	38133	37866	37433	38700	38000	504	11450	5000	28340	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	38400	-1.04	20250108	36800	3.26	20250102	45200	-15.93	20240216	31650	20.06	20240117	0.10	N	029530	5000	504 억	1164331	N	N	10	N	N
98	20250108	160344	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	600	2	1.59	125939700	3300	46.80	37900	38400	37700	49000	26400	37700	38163.55	11.55	-469	38233	37966	37733	37466	37233	37950	37450	504	11300	5000	27890	50	1	10080029	3861	7.02	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	38400	-0.26	20250108	36800	4.08	20250102	45200	-15.27	20240216	31650	21.01	20240117	0.10	N	029530	5000	504 억	1164745	N	N	10	N	N
99	20250108	150346	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	500	2	1.33	111644300	2926	41.50	37900	38400	37700	49000	26400	37700	38155.95	11.55	-421	38233	37966	37733	37466	37233	37950	37450	504	11300	5000	27890	50	1	10080029	3851	7.00	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.49	31650	20240117	20.70	38400	-0.52	20250108	36800	3.80	20250102	45200	-15.49	20240216	31650	20.70	20240117	0.10	N	029530	5000	504 억	1164745	N	N	10	N	N
100	20250108	140348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	600	2	1.59	90209500	2365	33.54	37900	38400	37700	49000	26400	37700	38143.55	11.55	-179	38233	37966	37733	37466	37233	37950	37450	504	11300	5000	27890	50	1	10080029	3861	7.02	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	38400	-0.26	20250108	36800	4.08	20250102	45200	-15.27	20240216	31650	21.01	20240117	0.10	N	029530	5000	504 억	1164745	N	N	10	N	N
101	20250108	130348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	500	2	1.33	70090900	1839	26.08	37900	38400	37700	49000	26400	37700	38113.59	11.55	-209	38233	37966	37733	37466	37233	37950	37450	504	11300	5000	27890	50	1	10080029	3851	7.00	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.49	31650	20240117	20.70	38400	-0.52	20250108	36800	3.80	20250102	45200	-15.49	20240216	31650	20.70	20240117	0.10	N	029530	5000	504 억	1164745	N	N	10	N	N
102	20250108	120345	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37850	150	2	0.40	21448200	566	8.03	37900	38000	37700	49000	26400	37700	37894.35	11.55	-77	38233	37966	37733	37466	37233	37950	37450	504	11300	5000	27890	50	1	10080029	3815	6.94	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	38000	0.00	20250107	36800	2.85	20250102	45200	-16.26	20240216	31650	19.59	20240117	0.10	N	029530	5000	504 억	1164745	N	N	10	N	N
103	20250108	110345	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38000	300	2	0.80	18598950	491	6.96	37900	38000	37700	49000	26400	37700	37879.74	11.55	-147	38233	37966	37733	37466	37233	37950	37450	504	11300	5000	27890	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	38000	0.00	20250107	36800	3.26	20250102	45200	-15.93	20240216	31650	20.06	20240117	0.10	N	029530	5000	504 억	1164745	N	N	10	N	N
104	20250108	100346	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37800	100	2	0.27	4157350	110	1.56	37900	37900	37700	49000	26400	37700	37794.09	11.55	-27	38233	37966	37733	37466	37233	37950	37450	504	11300	5000	27890	50	1	10080029	3810	6.93	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	38000	-0.53	20250107	36800	2.72	20250102	45200	-16.37	20240216	31650	19.43	20240117	0.10	N	029530	5000	504 억	1164745	N	N	10	N	N
105	20250108	090348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37900	200	2	0.53	75800	2	0.03	37900	37900	37900	49000	26400	37700	37900.00	11.55	2	38233	37966	37733	37466	37233	37950	37450	504	11300	5000	27890	50	1	10080029	3820	6.95	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	38000	-0.26	20250107	36800	2.99	20250102	45200	-16.15	20240216	31650	19.75	20240117	0.10	N	029530	5000	504 억	1164745	N	N	10	N	N
106	20250107	160343	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	50	2	0.13	265864000	7051	103.37	37700	38000	37500	48900	26400	37650	37705.86	11.54	-894	38083	37866	37483	37266	36883	37975	37375	504	11250	5000	27860	50	1	10080029	3800	6.91	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	38000	-0.79	20250107	36800	2.45	20250102	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1163617	N	N	10	N	N
107	20250107	150344	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	50	2	0.13	253044650	6711	98.39	37700	38000	37500	48900	26400	37650	37705.95	11.54	-698	38083	37866	37483	37266	36883	37975	37375	504	11250	5000	27860	50	1	10080029	3800	6.91	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	38000	-0.79	20250107	36800	2.45	20250102	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1163617	N	N	19	N	N
108	20250107	140344	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	50	2	0.13	219943500	5833	85.52	37700	38000	37500	48900	26400	37650	37706.75	11.54	-283	38083	37866	37483	37266	36883	37975	37375	504	11250	5000	27860	50	1	10080029	3800	6.91	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	38000	-0.79	20250107	36800	2.45	20250102	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1163617	N	N	19	N	N
109	20250107	130344	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	50	2	0.13	107700150	2855	41.86	37700	38000	37500	48900	26400	37650	37723.35	11.54	-237	38083	37866	37483	37266	36883	37975	37375	504	11250	5000	27860	50	1	10080029	3800	6.91	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	38000	-0.79	20250107	36800	2.45	20250102	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1163617	N	N	19	N	N
110	20250107	120344	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37750	100	2	0.27	81962600	2173	31.86	37700	37950	37500	48900	26400	37650	37718.64	11.54	-204	38083	37866	37483	37266	36883	37975	37375	504	11250	5000	27860	50	1	10080029	3805	6.92	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.48	31650	20240117	19.27	37950	-0.53	20250107	36800	2.58	20250102	45200	-16.48	20240216	31650	19.27	20240117	0.10	N	029530	5000	504 억	1163617	N	N	19	N	N
111	20250107	110341	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37750	100	2	0.27	45780250	1215	17.81	37700	37850	37500	48900	26400	37650	37679.22	11.54	-275	38083	37866	37483	37266	36883	37975	37375	504	11250	5000	27860	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31650	20240117	19.27	37850	-0.26	20250107	36800	2.58	20250102	45200	-16.48	20240216	31650	19.27	20240117	0.10	N	029530	5000	504 억	1163617	N	N	19	N	N
112	20250107	100346	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37750	100	2	0.27	26619150	708	10.38	37700	37750	37500	48900	26400	37650	37597.67	11.54	-338	38083	37866	37483	37266	36883	37975	37375	504	11250	5000	27860	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31650	20240117	19.27	37800	-0.13	20250102	36800	2.58	20250102	45200	-16.48	20240216	31650	19.27	20240117	0.10	N	029530	5000	504 억	1163617	N	N	19	N	N
113	20250107	090344	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37650	0	3	0.00	376900	10	0.15	37700	37700	37650	48900	26400	37650	37690.00	11.54	-1	38083	37866	37483	37266	36883	37975	37375	504	11250	5000	27860	50	1	10080029	3795	6.90	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	37800	-0.40	20250102	36800	2.31	20250102	45200	-16.70	20240216	31650	18.96	20240117	0.10	N	029530	5000	504 억	1163617	N	N	19	N	N
114	20250106	160339	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37650	400	2	1.07	255675450	6821	116.86	37550	37700	37100	48400	26100	37250	37483.55	11.55	-1309	37916	37582	37216	36882	36516	37750	37050	504	11150	5000	27560	50	1	10080029	3795	6.90	0.36	12	0.07	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	37800	-0.40	20250102	36800	2.31	20250102	45200	-16.70	20240216	31650	18.96	20240117	0.10	N	029530	5000	504 억	1163963	N	N	19	N	N
115	20250106	150341	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37550	300	2	0.81	243305600	6492	111.22	37550	37700	37100	48400	26100	37250	37477.76	11.55	-1079	37916	37582	37216	36882	36516	37750	37050	504	11150	5000	27560	50	1	10080029	3785	6.88	0.36	12	0.06	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	37800	-0.66	20250102	36800	2.04	20250102	45200	-16.92	20240216	31650	18.64	20240117	0.10	N	029530	5000	504 억	1163963	N	N	0	N	N
116	20250106	140340	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37650	400	2	1.07	122108800	3265	55.94	37550	37650	37100	48400	26100	37250	37399.33	11.55	-1128	37916	37582	37216	36882	36516	37750	37050	504	11150	5000	27560	50	1	10080029	3795	6.90	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	37800	-0.40	20250102	36800	2.31	20250102	45200	-16.70	20240216	31650	18.96	20240117	0.10	N	029530	5000	504 억	1163963	N	N	0	N	N
117	20250106	130338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	250	2	0.67	97535150	2611	44.73	37550	37600	37100	48400	26100	37250	37355.48	11.55	-635	37916	37582	37216	36882	36516	37750	37050	504	11150	5000	27560	50	1	10080029	3780	6.87	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	37800	-0.79	20250102	36800	1.90	20250102	45200	-17.04	20240216	31650	18.48	20240117	0.10	N	029530	5000	504 억	1163963	N	N	0	N	N
118	20250106	120338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37350	100	2	0.27	79554850	2130	36.49	37550	37600	37100	48400	26100	37250	37349.69	11.55	-454	37916	37582	37216	36882	36516	37750	37050	504	11150	5000	27560	50	1	10080029	3765	6.85	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.37	31650	20240117	18.01	37800	-1.19	20250102	36800	1.49	20250102	45200	-17.37	20240216	31650	18.01	20240117	0.10	N	029530	5000	504 억	1163963	N	N	0	N	N
119	20250106	110339	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37300	50	2	0.13	42085150	1130	19.36	37550	37550	37100	48400	26100	37250	37243.50	11.55	29	37916	37582	37216	36882	36516	37750	37050	504	11150	5000	27560	50	1	10080029	3760	6.84	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.48	31650	20240117	17.85	37800	-1.32	20250102	36800	1.36	20250102	45200	-17.48	20240216	31650	17.85	20240117	0.10	N	029530	5000	504 억	1163963	N	N	0	N	N
120	20250106	100338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37350	100	2	0.27	31456050	845	14.48	37550	37550	37100	48400	26100	37250	37226.09	11.55	90	37916	37582	37216	36882	36516	37750	37050	504	11150	5000	27560	50	1	10080029	3765	6.85	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.37	31650	20240117	18.01	37800	-1.19	20250102	36800	1.49	20250102	45200	-17.37	20240216	31650	18.01	20240117	0.10	N	029530	5000	504 억	1163963	N	N	0	N	N
121	20250106	090335	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	250	2	0.67	821100	22	0.38	37550	37550	37100	48400	26100	37250	37322.73	11.55	-5	37916	37582	37216	36882	36516	37750	37050	504	11150	5000	27560	50	1	10080029	3780	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	37800	-0.79	20250102	36800	1.90	20250102	45200	-17.04	20240216	31650	18.48	20240117	0.10	N	029530	5000	504 억	1163963	N	N	0	N	N
122	20250103	160336	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37250	150	2	0.40	211721850	5702	121.89	37100	37550	36850	48200	26000	37100	37131.13	11.56	-2186	38233	37666	37233	36666	36233	37450	36450	504	11100	5000	27450	50	1	10080029	3755	6.83	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.59	31650	20240117	17.69	37800	-1.46	20250102	36800	1.22	20250102	45200	-17.59	20240216	31650	17.69	20240117	0.10	N	029530	5000	504 억	1165693	N	N	1	N	N
123	20250103	150336	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37250	150	2	0.40	191111900	5149	110.07	37100	37550	36850	48200	26000	37100	37116.31	11.56	-1934	38233	37666	37233	36666	36233	37450	36450	504	11100	5000	27450	50	1	10080029	3755	6.83	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.59	31650	20240117	17.69	37800	-1.46	20250102	36800	1.22	20250102	45200	-17.59	20240216	31650	17.69	20240117	0.10	N	029530	5000	504 억	1165693	N	N	1	N	N
124	20250103	140337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37150	50	2	0.13	151033800	4071	87.02	37100	37550	36850	48200	26000	37100	37099.93	11.56	-1396	38233	37666	37233	36666	36233	37450	36450	504	11100	5000	27450	50	1	10080029	3745	6.81	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.81	31650	20240117	17.38	37800	-1.72	20250102	36800	0.95	20250102	45200	-17.81	20240216	31650	17.38	20240117	0.10	N	029530	5000	504 억	1165693	N	N	1	N	N
125	20250103	130336	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37200	100	2	0.27	130675350	3523	75.31	37100	37550	36850	48200	26000	37100	37092.07	11.56	-1358	38233	37666	37233	36666	36233	37450	36450	504	11100	5000	27450	50	1	10080029	3750	6.82	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.70	31650	20240117	17.54	37800	-1.59	20250102	36800	1.09	20250102	45200	-17.70	20240216	31650	17.54	20240117	0.10	N	029530	5000	504 억	1165693	N	N	1	N	N
126	20250103	120337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36900	-200	5	-0.54	121994650	3289	70.31	37100	37550	36850	48200	26000	37100	37091.71	11.56	-1363	38233	37666	37233	36666	36233	37450	36450	504	11100	5000	27450	50	1	10080029	3720	6.76	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.36	31650	20240117	16.59	37800	-2.38	20250102	36800	0.27	20250102	45200	-18.36	20240216	31650	16.59	20240117	0.10	N	029530	5000	504 억	1165693	N	N	1	N	N
127	20250103	110337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37050	-50	5	-0.13	104267100	2809	60.05	37100	37550	36900	48200	26000	37100	37118.94	11.56	-1155	38233	37666	37233	36666	36233	37450	36450	504	11100	5000	27450	50	1	10080029	3735	6.79	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.03	31650	20240117	17.06	37800	-1.98	20250102	36800	0.68	20250102	45200	-18.03	20240216	31650	17.06	20240117	0.10	N	029530	5000	504 억	1165693	N	N	1	N	N
128	20250103	100336	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36950	-150	5	-0.40	78417500	2110	45.10	37100	37550	36900	48200	26000	37100	37164.69	11.56	-1025	38233	37666	37233	36666	36233	37450	36450	504	11100	5000	27450	50	1	10080029	3725	6.77	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.25	31650	20240117	16.75	37800	-2.25	20250102	36800	0.41	20250102	45200	-18.25	20240216	31650	16.75	20240117	0.10	N	029530	5000	504 억	1165693	N	N	1	N	N
129	20250103	090337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37000	-100	5	-0.27	1110550	30	0.64	37100	37100	37000	48200	26000	37100	37018.33	11.56	-25	38233	37666	37233	36666	36233	37450	36450	504	11100	5000	27450	50	1	10080029	3730	6.78	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.14	31650	20240117	16.90	37800	-2.12	20250102	36800	0.54	20250102	45200	-18.14	20240216	31650	16.90	20240117	0.10	N	029530	5000	504 억	1165693	N	N	1	N	N
130	20250102	160335	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37100	-400	5	-1.07	173486250	4678	82.68	37500	37800	36800	48750	26250	37500	37085.56	11.58	-1435	38833	38166	37583	36916	36333	37875	36625	504	11250	5000	27750	50	1	10080029	3740	6.80	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.92	31650	20240117	17.22	37800	-1.85	20250102	36800	0.82	20250102	45200	-17.92	20240216	31650	17.22	20240117	0.11	N	029530	5000	504 억	1166800	N	N	1	N	N
131	20250102	150336	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36900	-600	5	-1.60	149892050	4041	71.42	37500	37800	36800	48750	26250	37500	37092.81	11.58	-1199	38833	38166	37583	36916	36333	37875	36625	504	11250	5000	27750	50	1	10080029	3720	6.76	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.36	31650	20240117	16.59	37800	-2.38	20250102	36800	0.27	20250102	45200	-18.36	20240216	31650	16.59	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
132	20250102	140333	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36900	-600	5	-1.60	120986150	3257	57.56	37500	37800	36850	48750	26250	37500	37146.50	11.58	-552	38833	38166	37583	36916	36333	37875	36625	504	11250	5000	27750	50	1	10080029	3720	6.76	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.36	31650	20240117	16.59	37800	-2.38	20250102	36850	0.14	20250102	45200	-18.36	20240216	31650	16.59	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
133	20250102	130334	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36900	-600	5	-1.60	103067700	2772	48.99	37500	37800	36900	48750	26250	37500	37181.71	11.58	-224	38833	38166	37583	36916	36333	37875	36625	504	11250	5000	27750	50	1	10080029	3720	6.76	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.36	31650	20240117	16.59	37800	-2.38	20250102	36900	0.00	20250102	45200	-18.36	20240216	31650	16.59	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
134	20250102	120335	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37100	-400	5	-1.07	72204850	1938	34.25	37500	37800	37100	48750	26250	37500	37257.40	11.58	208	38833	38166	37583	36916	36333	37875	36625	504	11250	5000	27750	50	1	10080029	3740	6.80	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.92	31650	20240117	17.22	37800	-1.85	20250102	37100	0.00	20250102	45200	-17.92	20240216	31650	17.22	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
135	20250102	110326	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37150	-350	5	-0.93	58394500	1566	27.68	37500	37800	37100	48750	26250	37500	37288.95	11.58	293	38833	38166	37583	36916	36333	37875	36625	504	11250	5000	27750	50	1	10080029	3745	6.81	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.81	31650	20240117	17.38	37800	-1.72	20250102	37100	0.13	20250102	45200	-17.81	20240216	31650	17.38	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
136	20250102	100332	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37150	-350	5	-0.93	335850	9	0.16	37500	37500	37100	48750	26250	37500	37316.67	11.58	3	38833	38166	37583	36916	36333	37875	36625	504	11250	5000	27750	50	1	10080029	3745	6.81	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.81	31650	20240117	17.38	37500	-0.93	20250102	37100	0.13	20250102	45200	-17.81	20240216	31650	17.38	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
137	20250102	090331	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	0	3	0.00	0	0	0.00	0	0	0	48750	26250	37500	0.00	11.58	0	38833	38166	37583	36916	36333	37875	36625	504	11250	5000	27750	50	1	10080029	3780	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	0	0.00	0	0	0.00	0	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History