KissMeData/353200/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 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	161228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20000	2000	2	11.11	60575253720	3066287	518.75	18050	20750	18040	23400	12600	18000	19754.93	11.45	219455	19520	18760	18380	17620	17240	18570	17430	247	5400	500	13320	50	1	49416925	9883	40.57	1.19	12	6.20	493.00	16857.00	28250	20240122	-29.20	12870	20241209	55.40	20750	-3.61	20250124	15080	32.63	20250102	28050	-28.70	20240402	12870	55.40	20241209	3.32	N	353200	500	247 억	5659002	N	N	1791	N	N
3	20250124	151228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20050	2050	2	11.39	58956429220	2985522	505.09	18050	20750	18040	23400	12600	18000	19747.44	11.45	212287	19520	18760	18380	17620	17240	18570	17430	247	5400	500	13320	50	1	49416925	9908	40.67	1.19	12	6.04	493.00	16857.00	28250	20240122	-29.03	12870	20241209	55.79	20750	-3.37	20250124	15080	32.96	20250102	28050	-28.52	20240402	12870	55.79	20241209	3.32	N	353200	500	247 억	5659002	N	N	378	N	N
4	20250124	141226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19780	1780	2	9.89	52690468270	2670162	451.73	18050	20750	18040	23400	12600	18000	19733.06	11.45	213907	19520	18760	18380	17620	17240	18570	17430	247	5400	500	13320	10	1	49416925	9775	40.12	1.17	12	5.40	493.00	16857.00	28250	20240122	-29.98	12870	20241209	53.69	20750	-4.67	20250124	15080	31.17	20250102	28050	-29.48	20240402	12870	53.69	20241209	3.32	N	353200	500	247 억	5659002	N	N	378	N	N
5	20250124	131229	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19760	1760	2	9.78	46935681520	2377575	402.24	18050	20750	18040	23400	12600	18000	19740.99	11.45	180796	19520	18760	18380	17620	17240	18570	17430	247	5400	500	13320	10	1	49416925	9765	40.08	1.17	12	4.81	493.00	16857.00	28250	20240122	-30.05	12870	20241209	53.54	20750	-4.77	20250124	15080	31.03	20250102	28050	-29.55	20240402	12870	53.54	20241209	3.32	N	353200	500	247 억	5659002	N	N	378	N	N
6	20250124	121224	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20150	2150	2	11.94	41051166300	2081752	352.19	18050	20750	18040	23400	12600	18000	19719.53	11.45	171702	19520	18760	18380	17620	17240	18570	17430	247	5400	500	13320	50	1	49416925	9958	40.87	1.20	12	4.21	493.00	16857.00	28250	20240122	-28.67	12870	20241209	56.57	20750	-2.89	20250124	15080	33.62	20250102	28050	-28.16	20240402	12870	56.57	20241209	3.32	N	353200	500	247 억	5659002	N	N	378	N	N
7	20250124	111226	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19520	1520	2	8.44	18598436150	969866	164.08	18050	19590	18040	23400	12600	18000	19176.29	11.45	120742	19520	18760	18380	17620	17240	18570	17430	247	5400	500	13320	10	1	49416925	9646	39.59	1.16	12	1.96	493.00	16857.00	28250	20240122	-30.90	12870	20241209	51.67	19890	-1.86	20250121	15080	29.44	20250102	28050	-30.41	20240402	12870	51.67	20241209	3.32	N	353200	500	247 억	5659002	N	N	378	N	N
8	20250124	101222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19370	1370	2	7.61	14456463550	756072	127.91	18050	19590	18040	23400	12600	18000	19120.49	11.45	85810	19520	18760	18380	17620	17240	18570	17430	247	5400	500	13320	10	1	49416925	9572	39.29	1.15	12	1.53	493.00	16857.00	28250	20240122	-31.43	12870	20241209	50.51	19890	-2.61	20250121	15080	28.45	20250102	28050	-30.94	20240402	12870	50.51	20241209	3.32	N	353200	500	247 억	5659002	N	N	378	N	N
9	20250124	091231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18580	580	2	3.22	1772783530	95826	16.21	18050	18700	18040	23400	12600	18000	18500.03	11.45	12089	19520	18760	18380	17620	17240	18570	17430	247	5400	500	13320	10	1	49416925	9182	37.69	1.10	12	0.19	493.00	16857.00	28250	20240122	-34.23	12870	20241209	44.37	19890	-6.59	20250121	15080	23.21	20250102	28050	-33.76	20240402	12870	44.37	20241209	3.32	N	353200	500	247 억	5659002	N	N	378	N	N
10	20250123	161221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18000	-1110	5	-5.81	10747822610	582920	52.78	19140	19140	18000	24800	13380	19110	18438.43	11.52	-47354	20243	19676	18813	18246	17383	19960	18530	247	5690	500	14140	10	1	49416925	8895	36.51	1.07	12	1.18	493.00	16857.00	28250	20240122	-36.28	12870	20241209	39.86	19890	-9.50	20250121	15080	19.36	20250102	28100	-35.94	20240123	12870	39.86	20241209	2.73	N	353200	500	247 억	5694671	N	N	378	N	N
11	20250123	151219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18120	-990	5	-5.18	9613574370	520076	47.09	19140	19140	18100	24800	13380	19110	18484.30	11.52	-53900	20243	19676	18813	18246	17383	19960	18530	247	5690	500	14140	10	1	49416925	8954	36.75	1.07	12	1.05	493.00	16857.00	28250	20240122	-35.86	12870	20241209	40.79	19890	-8.90	20250121	15080	20.16	20250102	28100	-35.52	20240123	12870	40.79	20241209	2.73	N	353200	500	247 억	5694671	N	N	3052	N	N
12	20250123	141220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18460	-650	5	-3.40	6311005740	339079	30.70	19140	19140	18390	24800	13380	19110	18611.42	11.52	-68047	20243	19676	18813	18246	17383	19960	18530	247	5690	500	14140	10	1	49416925	9122	37.44	1.10	12	0.69	493.00	16857.00	28250	20240122	-34.65	12870	20241209	43.43	19890	-7.19	20250121	15080	22.41	20250102	28100	-34.31	20240123	12870	43.43	20241209	2.73	N	353200	500	247 억	5694671	N	N	3052	N	N
13	20250123	131219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18470	-640	5	-3.35	5799648930	311386	28.20	19140	19140	18390	24800	13380	19110	18624.45	11.52	-55959	20243	19676	18813	18246	17383	19960	18530	247	5690	500	14140	10	1	49416925	9127	37.46	1.10	12	0.63	493.00	16857.00	28250	20240122	-34.62	12870	20241209	43.51	19890	-7.14	20250121	15080	22.48	20250102	28100	-34.27	20240123	12870	43.51	20241209	2.73	N	353200	500	247 억	5694671	N	N	3052	N	N
14	20250123	121220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18480	-630	5	-3.30	5418609650	290754	26.33	19140	19140	18390	24800	13380	19110	18635.54	11.52	-45586	20243	19676	18813	18246	17383	19960	18530	247	5690	500	14140	10	1	49416925	9132	37.48	1.10	12	0.59	493.00	16857.00	28250	20240122	-34.58	12870	20241209	43.59	19890	-7.09	20250121	15080	22.55	20250102	28100	-34.23	20240123	12870	43.59	20241209	2.73	N	353200	500	247 억	5694671	N	N	3052	N	N
15	20250123	111210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18440	-670	5	-3.51	4970215840	266452	24.13	19140	19140	18390	24800	13380	19110	18652.42	11.52	-33911	20243	19676	18813	18246	17383	19960	18530	247	5690	500	14140	10	1	49416925	9112	37.40	1.09	12	0.54	493.00	16857.00	28250	20240122	-34.73	12870	20241209	43.28	19890	-7.29	20250121	15080	22.28	20250102	28100	-34.38	20240123	12870	43.28	20241209	2.73	N	353200	500	247 억	5694671	N	N	3052	N	N
16	20250123	101218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18500	-610	5	-3.19	4248253790	227368	20.59	19140	19140	18390	24800	13380	19110	18683.49	11.52	-11424	20243	19676	18813	18246	17383	19960	18530	247	5690	500	14140	10	1	49416925	9142	37.53	1.10	12	0.46	493.00	16857.00	28250	20240122	-34.51	12870	20241209	43.75	19890	-6.99	20250121	15080	22.68	20250102	28100	-34.16	20240123	12870	43.75	20241209	2.73	N	353200	500	247 억	5694671	N	N	3052	N	N
17	20250123	091221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18780	-330	5	-1.73	1347288470	71380	6.46	19140	19140	18690	24800	13380	19110	18873.12	11.52	-2476	20243	19676	18813	18246	17383	19960	18530	247	5690	500	14140	10	1	49416925	9280	38.09	1.11	12	0.14	493.00	16857.00	28250	20240122	-33.52	12870	20241209	45.92	19890	-5.58	20250121	15080	24.54	20250102	28100	-33.17	20240123	12870	45.92	20241209	2.73	N	353200	500	247 억	5694671	N	N	3052	N	N
18	20250122	161210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19110	130	2	0.68	20504513250	1097940	33.74	18880	19380	17950	24650	13290	18980	18674.22	11.34	89370	20713	19846	19023	18156	17333	20280	18590	247	5670	500	14040	10	1	49416925	9444	38.76	1.13	12	2.22	493.00	16857.00	28250	20240122	-32.35	12870	20241209	48.48	19890	-3.92	20250121	15080	26.72	20250102	28250	-32.35	20240122	12870	48.48	20241209	2.35	N	353200	500	247 억	5604304	N	N	3052	N	N
19	20250122	151212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19190	210	2	1.11	19890707380	1065870	32.76	18880	19380	17950	24650	13290	18980	18661.32	11.34	97019	20713	19846	19023	18156	17333	20280	18590	247	5670	500	14040	10	1	49416925	9483	38.92	1.14	12	2.16	493.00	16857.00	28250	20240122	-32.07	12870	20241209	49.11	19890	-3.52	20250121	15080	27.25	20250102	28250	-32.07	20240122	12870	49.11	20241209	2.35	N	353200	500	247 억	5604304	N	N	867	N	N
20	20250122	141210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18690	-290	5	-1.53	14576481990	787366	24.20	18880	19100	17950	24650	13290	18980	18512.66	11.34	130019	20713	19846	19023	18156	17333	20280	18590	247	5670	500	14040	10	1	49416925	9236	37.91	1.11	12	1.59	493.00	16857.00	28250	20240122	-33.84	12870	20241209	45.22	19890	-6.03	20250121	15080	23.94	20250102	28250	-33.84	20240122	12870	45.22	20241209	2.35	N	353200	500	247 억	5604304	N	N	867	N	N
21	20250122	131211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18770	-210	5	-1.11	13542651710	732148	22.50	18880	19100	17950	24650	13290	18980	18496.81	11.34	145947	20713	19846	19023	18156	17333	20280	18590	247	5670	500	14040	10	1	49416925	9276	38.07	1.11	12	1.48	493.00	16857.00	28250	20240122	-33.56	12870	20241209	45.84	19890	-5.63	20250121	15080	24.47	20250102	28250	-33.56	20240122	12870	45.84	20241209	2.35	N	353200	500	247 억	5604304	N	N	867	N	N
22	20250122	121210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18600	-380	5	-2.00	12482883620	675396	20.76	18880	19100	17950	24650	13290	18980	18481.93	11.34	143557	20713	19846	19023	18156	17333	20280	18590	247	5670	500	14040	10	1	49416925	9192	37.73	1.10	12	1.37	493.00	16857.00	28250	20240122	-34.16	12870	20241209	44.52	19890	-6.49	20250121	15080	23.34	20250102	28250	-34.16	20240122	12870	44.52	20241209	2.35	N	353200	500	247 억	5604304	N	N	867	N	N
23	20250122	111212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18540	-440	5	-2.32	11715926620	634084	19.49	18880	19100	17950	24650	13290	18980	18476.52	11.34	152035	20713	19846	19023	18156	17333	20280	18590	247	5670	500	14040	10	1	49416925	9162	37.61	1.10	12	1.28	493.00	16857.00	28250	20240122	-34.37	12870	20241209	44.06	19890	-6.79	20250121	15080	22.94	20250102	28250	-34.37	20240122	12870	44.06	20241209	2.35	N	353200	500	247 억	5604304	N	N	867	N	N
24	20250122	101210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18550	-430	5	-2.27	10801594630	584661	17.97	18880	19100	17950	24650	13290	18980	18474.52	11.34	157584	20713	19846	19023	18156	17333	20280	18590	247	5670	500	14040	10	1	49416925	9167	37.63	1.10	12	1.18	493.00	16857.00	28250	20240122	-34.34	12870	20241209	44.13	19890	-6.74	20250121	15080	23.01	20250102	28250	-34.34	20240122	12870	44.13	20241209	2.35	N	353200	500	247 억	5604304	N	N	867	N	N
25	20250122	091212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18760	-220	5	-1.16	1655709100	88147	2.71	18880	18970	18700	24650	13290	18980	18782.33	11.34	23873	20713	19846	19023	18156	17333	20280	18590	247	5670	500	14040	10	1	49416925	9271	38.05	1.11	12	0.18	493.00	16857.00	28250	20240122	-33.59	12870	20241209	45.77	19890	-5.68	20250121	15080	24.40	20250102	28250	-33.59	20240122	12870	45.77	20241209	2.35	N	353200	500	247 억	5604304	N	N	867	N	N
26	20250121	161202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18980	1280	2	7.23	61911109820	3239993	201.74	18200	19890	18200	23000	12390	17700	19108.52	11.40	-23682	19046	18372	17156	16482	15266	18710	16820	247	5300	500	13090	10	1	49416925	9379	38.50	1.13	12	6.56	493.00	16857.00	28250	20240112	-32.81	12870	20241209	47.47	19890	-4.58	20250121	15080	25.86	20250102	28250	-32.81	20240122	12870	47.47	20241209	2.35	N	353200	500	247 억	5632116	N	N	867	N	N
27	20250121	151205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19040	1340	2	7.57	61167269610	3200781	199.30	18200	19890	18200	23000	12390	17700	19110.11	11.40	-34500	19046	18372	17156	16482	15266	18710	16820	247	5300	500	13090	10	1	49416925	9409	38.62	1.13	12	6.48	493.00	16857.00	28250	20240112	-32.60	12870	20241209	47.94	19890	-4.27	20250121	15080	26.26	20250102	28250	-32.60	20240122	12870	47.94	20241209	2.35	N	353200	500	247 억	5632116	N	N	512	N	N
28	20250121	141205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18840	1140	2	6.44	58142940420	3041552	189.39	18200	19890	18200	23000	12390	17700	19116.21	11.40	-52970	19046	18372	17156	16482	15266	18710	16820	247	5300	500	13090	10	1	49416925	9310	38.22	1.12	12	6.15	493.00	16857.00	28250	20240112	-33.31	12870	20241209	46.39	19890	-5.28	20250121	15080	24.93	20250102	28250	-33.31	20240122	12870	46.39	20241209	2.35	N	353200	500	247 억	5632116	N	N	512	N	N
29	20250121	131205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18930	1230	2	6.95	56121548610	2934735	182.74	18200	19890	18200	23000	12390	17700	19123.21	11.40	-44241	19046	18372	17156	16482	15266	18710	16820	247	5300	500	13090	10	1	49416925	9355	38.40	1.12	12	5.94	493.00	16857.00	28250	20240112	-32.99	12870	20241209	47.09	19890	-4.83	20250121	15080	25.53	20250102	28250	-32.99	20240122	12870	47.09	20241209	2.35	N	353200	500	247 억	5632116	N	N	512	N	N
30	20250121	121147	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18850	1150	2	6.50	54237182990	2835070	176.53	18200	19890	18200	23000	12390	17700	19130.81	11.40	-65540	19046	18372	17156	16482	15266	18710	16820	247	5300	500	13090	10	1	49416925	9315	38.24	1.12	12	5.74	493.00	16857.00	28250	20240112	-33.27	12870	20241209	46.46	19890	-5.23	20250121	15080	25.00	20250102	28250	-33.27	20240122	12870	46.46	20241209	2.35	N	353200	500	247 억	5632116	N	N	512	N	N
31	20250121	111103	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18860	1160	2	6.55	52600348520	2748041	171.11	18200	19890	18200	23000	12390	17700	19141.04	11.40	-73805	19046	18372	17156	16482	15266	18710	16820	247	5300	500	13090	10	1	49416925	9320	38.26	1.12	12	5.56	493.00	16857.00	28250	20240112	-33.24	12870	20241209	46.54	19890	-5.18	20250121	15080	25.07	20250102	28250	-33.24	20240122	12870	46.54	20241209	2.35	N	353200	500	247 억	5632116	N	N	512	N	N
32	20250121	101055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19000	1300	2	7.34	48676147110	2541035	158.22	18200	19890	18200	23000	12390	17700	19156.03	11.40	-87294	19046	18372	17156	16482	15266	18710	16820	247	5300	500	13090	10	1	49416925	9389	38.54	1.13	12	5.14	493.00	16857.00	28250	20240112	-32.74	12870	20241209	47.63	19890	-4.47	20250121	15080	25.99	20250102	28250	-32.74	20240122	12870	47.63	20241209	2.35	N	353200	500	247 억	5632116	N	N	512	N	N
33	20250121	091206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18630	930	2	5.25	21666399400	1136049	70.74	18200	19620	18200	23000	12390	17700	19071.71	11.40	-89892	19046	18372	17156	16482	15266	18710	16820	247	5300	500	13090	10	1	49416925	9206	37.79	1.11	12	2.30	493.00	16857.00	28250	20240112	-34.05	12870	20241209	44.76	19620	-5.05	20250121	15080	23.54	20250102	28250	-34.05	20240122	12870	44.76	20241209	2.35	N	353200	500	247 억	5632116	N	N	512	N	N
34	20250120	161152	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17700	1860	2	11.74	26182330140	1524742	808.66	16140	17830	15940	20550	11090	15840	17168.43	10.87	234609	16080	15960	15730	15610	15380	16020	15670	247	4710	500	11720	10	1	49416925	8747	35.90	1.05	12	3.09	493.00	16857.00	28250	20240112	-37.35	12870	20241209	37.53	17830	-0.73	20250120	15080	17.37	20250102	28250	-37.35	20240122	12870	37.53	20241209	2.37	N	353200	500	247 억	5371786	N	N	512	N	N
35	20250120	151204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17630	1790	2	11.30	22650587590	1324447	702.43	16140	17830	15940	20550	11090	15840	17101.92	10.87	245161	16080	15960	15730	15610	15380	16020	15670	247	4710	500	11720	10	1	49416925	8712	35.76	1.05	12	2.68	493.00	16857.00	28250	20240112	-37.59	12870	20241209	36.99	17830	-1.12	20250120	15080	16.91	20250102	28250	-37.59	20240122	12870	36.99	20241209	2.37	N	353200	500	247 억	5371786	N	N	2397	N	N
36	20250120	141202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16860	1020	2	6.44	14862951330	877719	465.51	16140	17480	15940	20550	11090	15840	16933.61	10.87	183975	16080	15960	15730	15610	15380	16020	15670	247	4710	500	11720	10	1	49416925	8332	34.20	1.00	12	1.78	493.00	16857.00	28250	20240112	-40.32	12870	20241209	31.00	17480	-3.55	20250120	15080	11.80	20250102	28250	-40.32	20240122	12870	31.00	20241209	2.37	N	353200	500	247 억	5371786	N	N	2397	N	N
37	20250120	131202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16840	1000	2	6.31	13231884560	781753	414.61	16140	17480	15940	20550	11090	15840	16925.91	10.87	171979	16080	15960	15730	15610	15380	16020	15670	247	4710	500	11720	10	1	49416925	8322	34.16	1.00	12	1.58	493.00	16857.00	28250	20240112	-40.39	12870	20241209	30.85	17480	-3.66	20250120	15080	11.67	20250102	28250	-40.39	20240122	12870	30.85	20241209	2.37	N	353200	500	247 억	5371786	N	N	2397	N	N
38	20250120	121203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16840	1000	2	6.31	12801540840	756228	401.07	16140	17480	15940	20550	11090	15840	16928.15	10.87	176120	16080	15960	15730	15610	15380	16020	15670	247	4710	500	11720	10	1	49416925	8322	34.16	1.00	12	1.53	493.00	16857.00	28250	20240112	-40.39	12870	20241209	30.85	17480	-3.66	20250120	15080	11.67	20250102	28250	-40.39	20240122	12870	30.85	20241209	2.37	N	353200	500	247 억	5371786	N	N	2397	N	N
39	20250120	111204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16960	1120	2	7.07	11755925520	694311	368.23	16140	17480	15940	20550	11090	15840	16931.79	10.87	170682	16080	15960	15730	15610	15380	16020	15670	247	4710	500	11720	10	1	49416925	8381	34.40	1.01	12	1.41	493.00	16857.00	28250	20240112	-39.96	12870	20241209	31.78	17480	-2.97	20250120	15080	12.47	20250102	28250	-39.96	20240122	12870	31.78	20241209	2.37	N	353200	500	247 억	5371786	N	N	2397	N	N
40	20250120	101203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17280	1440	2	9.09	8738706340	517437	274.43	16140	17480	15940	20550	11090	15840	16888.45	10.87	154302	16080	15960	15730	15610	15380	16020	15670	247	4710	500	11720	10	1	49416925	8539	35.05	1.03	12	1.05	493.00	16857.00	28250	20240112	-38.83	12870	20241209	34.27	17480	-1.14	20250120	15080	14.59	20250102	28250	-38.83	20240122	12870	34.27	20241209	2.37	N	353200	500	247 억	5371786	N	N	2397	N	N
41	20250120	091204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16080	240	2	1.52	497949940	30976	16.43	16140	16160	15940	20550	11090	15840	16075.35	10.87	-7389	16080	15960	15730	15610	15380	16020	15670	247	4710	500	11720	10	1	49416925	7946	32.62	0.95	12	0.06	493.00	16857.00	28250	20240112	-43.08	12870	20241209	24.94	17390	-7.53	20250107	15080	6.63	20250102	28250	-43.08	20240122	12870	24.94	20241209	2.37	N	353200	500	247 억	5371786	N	N	2397	N	N
42	20250117	161158	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15840	30	2	0.19	2552132210	163171	92.36	15600	15850	15500	20550	11070	15810	15635.99	10.81	31147	16283	16046	15893	15656	15503	15970	15580	247	4740	500	11690	10	1	49416925	7828	32.13	0.94	12	0.33	493.00	16857.00	28350	20240110	-44.13	12870	20241209	23.08	17390	-8.91	20250107	15080	5.04	20250102	28250	-43.93	20240122	12870	23.08	20241209	2.28	N	353200	500	247 억	5341360	N	N	2397	N	N
43	20250117	151154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15760	-50	5	-0.32	2342312940	149938	84.87	15600	15790	15500	20550	11070	15810	15621.70	10.81	32370	16283	16046	15893	15656	15503	15970	15580	247	4740	500	11690	10	1	49416925	7788	31.97	0.93	12	0.30	493.00	16857.00	28350	20240110	-44.41	12870	20241209	22.46	17390	-9.37	20250107	15080	4.51	20250102	28250	-44.21	20240122	12870	22.46	20241209	2.28	N	353200	500	247 억	5341360	N	N	982	N	N
44	20250117	141202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15710	-100	5	-0.63	2151227670	137806	78.01	15600	15790	15500	20550	11070	15810	15610.35	10.81	30806	16283	16046	15893	15656	15503	15970	15580	247	4740	500	11690	10	1	49416925	7763	31.87	0.93	12	0.28	493.00	16857.00	28350	20240110	-44.59	12870	20241209	22.07	17390	-9.66	20250107	15080	4.18	20250102	28250	-44.39	20240122	12870	22.07	20241209	2.28	N	353200	500	247 억	5341360	N	N	982	N	N
45	20250117	131201	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15630	-180	5	-1.14	1868990980	119831	67.83	15600	15750	15500	20550	11070	15810	15596.64	10.81	23121	16283	16046	15893	15656	15503	15970	15580	247	4740	500	11690	10	1	49416925	7724	31.70	0.93	12	0.24	493.00	16857.00	28350	20240110	-44.87	12870	20241209	21.45	17390	-10.12	20250107	15080	3.65	20250102	28250	-44.67	20240122	12870	21.45	20241209	2.28	N	353200	500	247 억	5341360	N	N	982	N	N
46	20250117	121203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15670	-140	5	-0.89	1581051620	101400	57.40	15600	15750	15500	20550	11070	15810	15591.92	10.81	21064	16283	16046	15893	15656	15503	15970	15580	247	4740	500	11690	10	1	49416925	7744	31.78	0.93	12	0.21	493.00	16857.00	28350	20240110	-44.73	12870	20241209	21.76	17390	-9.89	20250107	15080	3.91	20250102	28250	-44.53	20240122	12870	21.76	20241209	2.28	N	353200	500	247 억	5341360	N	N	982	N	N
47	20250117	111204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15620	-190	5	-1.20	1262945560	81079	45.89	15600	15750	15500	20550	11070	15810	15576.32	10.81	9540	16283	16046	15893	15656	15503	15970	15580	247	4740	500	11690	10	1	49416925	7719	31.68	0.93	12	0.16	493.00	16857.00	28350	20240110	-44.90	12870	20241209	21.37	17390	-10.18	20250107	15080	3.58	20250102	28250	-44.71	20240122	12870	21.37	20241209	2.28	N	353200	500	247 억	5341360	N	N	982	N	N
48	20250117	101203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15570	-240	5	-1.52	866825160	55611	31.48	15600	15750	15500	20550	11070	15810	15586.73	10.81	7833	16283	16046	15893	15656	15503	15970	15580	247	4740	500	11690	10	1	49416925	7694	31.58	0.92	12	0.11	493.00	16857.00	28350	20240110	-45.08	12870	20241209	20.98	17390	-10.47	20250107	15080	3.25	20250102	28250	-44.88	20240122	12870	20.98	20241209	2.28	N	353200	500	247 억	5341360	N	N	982	N	N
49	20250117	091203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15640	-170	5	-1.08	289796540	18540	10.49	15600	15750	15500	20550	11070	15810	15629.51	10.81	8436	16283	16046	15893	15656	15503	15970	15580	247	4740	500	11690	10	1	49416925	7729	31.72	0.93	12	0.04	493.00	16857.00	28350	20240110	-44.83	12870	20241209	21.52	17390	-10.06	20250107	15080	3.71	20250102	28250	-44.64	20240122	12870	21.52	20241209	2.28	N	353200	500	247 억	5341360	N	N	982	N	N
50	20250116	161154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15810	180	2	1.15	2796969600	176087	58.32	15930	16130	15740	20300	10950	15630	15884.26	10.84	-14436	16543	16086	15763	15306	14983	15925	15145	247	4670	500	11560	10	1	49416925	7813	32.07	0.94	12	0.36	493.00	16857.00	29050	20240109	-45.58	12870	20241209	22.84	17390	-9.09	20250107	15080	4.84	20250102	28250	-44.04	20240122	12870	22.84	20241209	2.25	N	353200	500	247 억	5355325	N	N	982	N	N
51	20250116	151056	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15770	140	2	0.90	2581509840	162448	53.80	15930	16130	15740	20300	10950	15630	15891.30	10.84	-11024	16543	16086	15763	15306	14983	15925	15145	247	4670	500	11560	10	1	49416925	7793	31.99	0.94	12	0.33	493.00	16857.00	29050	20240109	-45.71	12870	20241209	22.53	17390	-9.32	20250107	15080	4.58	20250102	28250	-44.18	20240122	12870	22.53	20241209	2.25	N	353200	500	247 억	5355325	N	N	206	N	N
52	20250116	141159	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15840	210	2	1.34	2286475400	143776	47.62	15930	16130	15780	20300	10950	15630	15903.04	10.84	-5517	16543	16086	15763	15306	14983	15925	15145	247	4670	500	11560	10	1	49416925	7828	32.13	0.94	12	0.29	493.00	16857.00	29050	20240109	-45.47	12870	20241209	23.08	17390	-8.91	20250107	15080	5.04	20250102	28250	-43.93	20240122	12870	23.08	20241209	2.25	N	353200	500	247 억	5355325	N	N	206	N	N
53	20250116	131159	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15860	230	2	1.47	2008333260	126206	41.80	15930	16130	15830	20300	10950	15630	15913.14	10.84	4853	16543	16086	15763	15306	14983	15925	15145	247	4670	500	11560	10	1	49416925	7838	32.17	0.94	12	0.26	493.00	16857.00	29050	20240109	-45.40	12870	20241209	23.23	17390	-8.80	20250107	15080	5.17	20250102	28250	-43.86	20240122	12870	23.23	20241209	2.25	N	353200	500	247 억	5355325	N	N	206	N	N
54	20250116	121159	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15870	240	2	1.54	1777003180	111623	36.97	15930	16130	15830	20300	10950	15630	15919.69	10.84	8933	16543	16086	15763	15306	14983	15925	15145	247	4670	500	11560	10	1	49416925	7842	32.19	0.94	12	0.23	493.00	16857.00	29050	20240109	-45.37	12870	20241209	23.31	17390	-8.74	20250107	15080	5.24	20250102	28250	-43.82	20240122	12870	23.31	20241209	2.25	N	353200	500	247 억	5355325	N	N	206	N	N
55	20250116	111159	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15890	260	2	1.66	1570072040	98578	32.65	15930	16130	15830	20300	10950	15630	15927.21	10.84	10595	16543	16086	15763	15306	14983	15925	15145	247	4670	500	11560	10	1	49416925	7852	32.23	0.94	12	0.20	493.00	16857.00	29050	20240109	-45.30	12870	20241209	23.47	17390	-8.63	20250107	15080	5.37	20250102	28250	-43.75	20240122	12870	23.47	20241209	2.25	N	353200	500	247 억	5355325	N	N	206	N	N
56	20250116	101201	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15910	280	2	1.79	1155274120	72452	23.99	15930	16130	15830	20300	10950	15630	15945.38	10.84	22746	16543	16086	15763	15306	14983	15925	15145	247	4670	500	11560	10	1	49416925	7862	32.27	0.94	12	0.15	493.00	16857.00	29050	20240109	-45.23	12870	20241209	23.62	17390	-8.51	20250107	15080	5.50	20250102	28250	-43.68	20240122	12870	23.62	20241209	2.25	N	353200	500	247 억	5355325	N	N	206	N	N
57	20250116	091203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16030	400	2	2.56	496078000	31038	10.28	15930	16130	15890	20300	10950	15630	15982.94	10.84	18784	16543	16086	15763	15306	14983	15925	15145	247	4670	500	11560	10	1	49416925	7922	32.52	0.95	12	0.06	493.00	16857.00	29050	20240109	-44.82	12870	20241209	24.55	17390	-7.82	20250107	15080	6.30	20250102	28250	-43.26	20240122	12870	24.55	20241209	2.25	N	353200	500	247 억	5355325	N	N	206	N	N
58	20250115	161155	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15630	-260	5	-1.64	4710498150	301321	147.39	16020	16220	15440	20650	11130	15890	15632.83	10.93	-45238	16423	16156	15973	15706	15523	16065	15615	247	4760	500	11750	10	1	49416925	7724	31.70	0.93	12	0.61	493.00	16857.00	29050	20240109	-46.20	12870	20241209	21.45	17390	-10.12	20250107	15080	3.65	20250102	28250	-44.67	20240122	12870	21.45	20241209	2.21	N	353200	500	247 억	5403325	N	N	206	N	N
59	20250115	151156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15570	-320	5	-2.01	4527711380	289615	141.66	16020	16220	15440	20650	11130	15890	15633.55	10.93	-43215	16423	16156	15973	15706	15523	16065	15615	247	4760	500	11750	10	1	49416925	7694	31.58	0.92	12	0.59	493.00	16857.00	29050	20240109	-46.40	12870	20241209	20.98	17390	-10.47	20250107	15080	3.25	20250102	28250	-44.88	20240122	12870	20.98	20241209	2.21	N	353200	500	247 억	5403325	N	N	353	N	N
60	20250115	141150	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15520	-370	5	-2.33	4172993120	266739	130.47	16020	16220	15440	20650	11130	15890	15644.48	10.93	-54773	16423	16156	15973	15706	15523	16065	15615	247	4760	500	11750	10	1	49416925	7670	31.48	0.92	12	0.54	493.00	16857.00	29050	20240109	-46.57	12870	20241209	20.59	17390	-10.75	20250107	15080	2.92	20250102	28250	-45.06	20240122	12870	20.59	20241209	2.21	N	353200	500	247 억	5403325	N	N	353	N	N
61	20250115	131159	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15490	-400	5	-2.52	3775930720	241124	117.94	16020	16220	15440	20650	11130	15890	15659.71	10.93	-61363	16423	16156	15973	15706	15523	16065	15615	247	4760	500	11750	10	1	49416925	7655	31.42	0.92	12	0.49	493.00	16857.00	29050	20240109	-46.68	12870	20241209	20.36	17390	-10.93	20250107	15080	2.72	20250102	28250	-45.17	20240122	12870	20.36	20241209	2.21	N	353200	500	247 억	5403325	N	N	353	N	N
62	20250115	121142	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15490	-400	5	-2.52	3432999410	218985	107.11	16020	16220	15440	20650	11130	15890	15676.87	10.93	-67590	16423	16156	15973	15706	15523	16065	15615	247	4760	500	11750	10	1	49416925	7655	31.42	0.92	12	0.44	493.00	16857.00	29050	20240109	-46.68	12870	20241209	20.36	17390	-10.93	20250107	15080	2.72	20250102	28250	-45.17	20240122	12870	20.36	20241209	2.21	N	353200	500	247 억	5403325	N	N	353	N	N
63	20250115	111155	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15510	-380	5	-2.39	2716008110	172694	84.47	16020	16220	15510	20650	11130	15890	15727.29	10.93	-69398	16423	16156	15973	15706	15523	16065	15615	247	4760	500	11750	10	1	49416925	7665	31.46	0.92	12	0.35	493.00	16857.00	29050	20240109	-46.61	12870	20241209	20.51	17390	-10.81	20250107	15080	2.85	20250102	28250	-45.10	20240122	12870	20.51	20241209	2.21	N	353200	500	247 억	5403325	N	N	353	N	N
64	20250115	101155	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15640	-250	5	-1.57	1742186990	110083	53.85	16020	16220	15610	20650	11130	15890	15826.12	10.93	-42840	16423	16156	15973	15706	15523	16065	15615	247	4760	500	11750	10	1	49416925	7729	31.72	0.93	12	0.22	493.00	16857.00	29050	20240109	-46.16	12870	20241209	21.52	17390	-10.06	20250107	15080	3.71	20250102	28250	-44.64	20240122	12870	21.52	20241209	2.21	N	353200	500	247 억	5403325	N	N	353	N	N
65	20250115	091200	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16150	260	2	1.64	306732590	19043	9.31	16020	16220	15950	20650	11130	15890	16107.37	10.93	5504	16423	16156	15973	15706	15523	16065	15615	247	4760	500	11750	10	1	49416925	7981	32.76	0.96	12	0.04	493.00	16857.00	29050	20240109	-44.41	12870	20241209	25.49	17390	-7.13	20250107	15080	7.10	20250102	28250	-42.83	20240122	12870	25.49	20241209	2.21	N	353200	500	247 억	5403325	N	N	353	N	N
66	20250114	161136	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15890	-130	5	-0.81	3245069570	203892	77.87	16080	16240	15790	20800	11220	16020	15914.82	10.85	35183	17080	16550	16230	15700	15380	16390	15540	247	4780	500	11850	10	1	49416925	7852	32.23	0.94	12	0.41	493.00	16857.00	29950	20240105	-46.94	12870	20241209	23.47	17390	-8.63	20250107	15080	5.37	20250102	28250	-43.75	20240122	12870	23.47	20241209	2.22	N	353200	500	247 억	5361795	N	N	353	N	N
67	20250114	151154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15880	-140	5	-0.87	3033671010	190586	72.79	16080	16240	15790	20800	11220	16020	15917.60	10.85	29667	17080	16550	16230	15700	15380	16390	15540	247	4780	500	11850	10	1	49416925	7847	32.21	0.94	12	0.39	493.00	16857.00	29950	20240105	-46.98	12870	20241209	23.39	17390	-8.68	20250107	15080	5.31	20250102	28250	-43.79	20240122	12870	23.39	20241209	2.22	N	353200	500	247 억	5361795	N	N	984	N	N
68	20250114	141150	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15930	-90	5	-0.56	2214856360	139005	53.09	16080	16240	15790	20800	11220	16020	15933.65	10.85	4969	17080	16550	16230	15700	15380	16390	15540	247	4780	500	11850	10	1	49416925	7872	32.31	0.95	12	0.28	493.00	16857.00	29950	20240105	-46.81	12870	20241209	23.78	17390	-8.40	20250107	15080	5.64	20250102	28250	-43.61	20240122	12870	23.78	20241209	2.22	N	353200	500	247 억	5361795	N	N	984	N	N
69	20250114	131149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15900	-120	5	-0.75	1778908510	111657	42.64	16080	16240	15790	20800	11220	16020	15931.90	10.85	120	17080	16550	16230	15700	15380	16390	15540	247	4780	500	11850	10	1	49416925	7857	32.25	0.94	12	0.23	493.00	16857.00	29950	20240105	-46.91	12870	20241209	23.54	17390	-8.57	20250107	15080	5.44	20250102	28250	-43.72	20240122	12870	23.54	20241209	2.22	N	353200	500	247 억	5361795	N	N	984	N	N
70	20250114	121145	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15840	-180	5	-1.12	1483207750	93035	35.53	16080	16240	15790	20800	11220	16020	15942.47	10.85	-5483	17080	16550	16230	15700	15380	16390	15540	247	4780	500	11850	10	1	49416925	7828	32.13	0.94	12	0.19	493.00	16857.00	29950	20240105	-47.11	12870	20241209	23.08	17390	-8.91	20250107	15080	5.04	20250102	28250	-43.93	20240122	12870	23.08	20241209	2.22	N	353200	500	247 억	5361795	N	N	984	N	N
71	20250114	111143	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15830	-190	5	-1.19	1158710830	72518	27.70	16080	16240	15830	20800	11220	16020	15978.25	10.85	-10506	17080	16550	16230	15700	15380	16390	15540	247	4780	500	11850	10	1	49416925	7823	32.11	0.94	12	0.15	493.00	16857.00	29950	20240105	-47.15	12870	20241209	23.00	17390	-8.97	20250107	15080	4.97	20250102	28250	-43.96	20240122	12870	23.00	20241209	2.22	N	353200	500	247 억	5361795	N	N	984	N	N
72	20250114	101143	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15940	-80	5	-0.50	823711240	51407	19.63	16080	16240	15860	20800	11220	16020	16023.33	10.85	-6922	17080	16550	16230	15700	15380	16390	15540	247	4780	500	11850	10	1	49416925	7877	32.33	0.95	12	0.10	493.00	16857.00	29950	20240105	-46.78	12870	20241209	23.85	17390	-8.34	20250107	15080	5.70	20250102	28250	-43.58	20240122	12870	23.85	20241209	2.22	N	353200	500	247 억	5361795	N	N	984	N	N
73	20250114	091148	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16080	60	2	0.37	225539470	14003	5.35	16080	16240	16050	20800	11220	16020	16106.51	10.85	-4751	17080	16550	16230	15700	15380	16390	15540	247	4780	500	11850	10	1	49416925	7946	32.62	0.95	12	0.03	493.00	16857.00	29950	20240105	-46.31	12870	20241209	24.94	17390	-7.53	20250107	15080	6.63	20250102	28250	-43.08	20240122	12870	24.94	20241209	2.22	N	353200	500	247 억	5361795	N	N	984	N	N
74	20250113	161131	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16020	-740	5	-4.42	4197768880	260438	232.37	16760	16760	15910	21750	11740	16760	16118.13	10.87	-13866	17066	16912	16756	16602	16446	16835	16525	247	4990	500	12400	10	1	49416925	7917	32.49	0.95	12	0.53	493.00	16857.00	29950	20240105	-46.51	12870	20241209	24.48	17390	-7.88	20250107	15080	6.23	20250102	28250	-43.29	20240122	12870	24.48	20241209	2.14	N	353200	500	247 억	5372029	N	N	984	N	N
75	20250113	151138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16010	-750	5	-4.47	4022901920	249519	222.63	16760	16760	15910	21750	11740	16760	16122.37	10.87	-13413	17066	16912	16756	16602	16446	16835	16525	247	4990	500	12400	10	1	49416925	7912	32.47	0.95	12	0.50	493.00	16857.00	29950	20240105	-46.54	12870	20241209	24.40	17390	-7.94	20250107	15080	6.17	20250102	28250	-43.33	20240122	12870	24.40	20241209	2.14	N	353200	500	247 억	5372029	N	N	770	N	N
76	20250113	141113	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15940	-820	5	-4.89	3501617740	216823	193.46	16760	16760	15910	21750	11740	16760	16149.38	10.87	-20856	17066	16912	16756	16602	16446	16835	16525	247	4990	500	12400	10	1	49416925	7877	32.33	0.95	12	0.44	493.00	16857.00	29950	20240105	-46.78	12870	20241209	23.85	17390	-8.34	20250107	15080	5.70	20250102	28250	-43.58	20240122	12870	23.85	20241209	2.14	N	353200	500	247 억	5372029	N	N	770	N	N
77	20250113	131120	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15950	-810	5	-4.83	2929597490	180936	161.44	16760	16760	15950	21750	11740	16760	16191.03	10.87	-27516	17066	16912	16756	16602	16446	16835	16525	247	4990	500	12400	10	1	49416925	7882	32.35	0.95	12	0.37	493.00	16857.00	29950	20240105	-46.74	12870	20241209	23.93	17390	-8.28	20250107	15080	5.77	20250102	28250	-43.54	20240122	12870	23.93	20241209	2.14	N	353200	500	247 억	5372029	N	N	770	N	N
78	20250113	121124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16070	-690	5	-4.12	2069610610	127197	113.49	16760	16760	16060	21750	11740	16760	16270.52	10.87	-24884	17066	16912	16756	16602	16446	16835	16525	247	4990	500	12400	10	1	49416925	7941	32.60	0.95	12	0.26	493.00	16857.00	29950	20240105	-46.34	12870	20241209	24.86	17390	-7.59	20250107	15080	6.56	20250102	28250	-43.12	20240122	12870	24.86	20241209	2.14	N	353200	500	247 억	5372029	N	N	770	N	N
79	20250113	111122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16080	-680	5	-4.06	1720828720	105509	94.14	16760	16760	16070	21750	11740	16760	16309.35	10.87	-25239	17066	16912	16756	16602	16446	16835	16525	247	4990	500	12400	10	1	49416925	7946	32.62	0.95	12	0.21	493.00	16857.00	29950	20240105	-46.31	12870	20241209	24.94	17390	-7.53	20250107	15080	6.63	20250102	28250	-43.08	20240122	12870	24.94	20241209	2.14	N	353200	500	247 억	5372029	N	N	770	N	N
80	20250113	101121	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16320	-440	5	-2.63	875471880	53213	47.48	16760	16760	16310	21750	11740	16760	16451.64	10.87	-14327	17066	16912	16756	16602	16446	16835	16525	247	4990	500	12400	10	1	49416925	8065	33.10	0.97	12	0.11	493.00	16857.00	29950	20240105	-45.51	12870	20241209	26.81	17390	-6.15	20250107	15080	8.22	20250102	28250	-42.23	20240122	12870	26.81	20241209	2.14	N	353200	500	247 억	5372029	N	N	770	N	N
81	20250113	091128	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16660	-100	5	-0.60	140554600	8469	7.56	16760	16760	16510	21750	11740	16760	16594.41	10.87	422	17066	16912	16756	16602	16446	16835	16525	247	4990	500	12400	10	1	49416925	8233	33.79	0.99	12	0.02	493.00	16857.00	29950	20240105	-44.37	12870	20241209	29.45	17390	-4.20	20250107	15080	10.48	20250102	28250	-41.03	20240122	12870	29.45	20241209	2.14	N	353200	500	247 억	5372029	N	N	770	N	N
82	20250110	161102	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16760	-40	5	-0.24	1858720860	110922	52.12	16800	16910	16600	21800	11760	16800	16758.12	10.87	-2602	17613	17206	16953	16546	16293	17080	16420	247	5000	500	12430	10	1	49416925	8282	34.00	0.99	12	0.22	493.00	16857.00	29950	20240105	-44.04	12870	20241209	30.23	17390	-3.62	20250107	15080	11.14	20250102	28350	-40.88	20240110	12870	30.23	20241209	2.08	N	353200	500	247 억	5373021	N	N	769	N	N
83	20250110	151110	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16650	-150	5	-0.89	1717974680	102487	48.16	16800	16910	16600	21800	11760	16800	16762.85	10.87	-4260	17613	17206	16953	16546	16293	17080	16420	247	5000	500	12430	10	1	49416925	8228	33.77	0.99	12	0.21	493.00	16857.00	29950	20240105	-44.41	12870	20241209	29.37	17390	-4.26	20250107	15080	10.41	20250102	28350	-41.27	20240110	12870	29.37	20241209	2.08	N	353200	500	247 억	5373021	N	N	711	N	N
84	20250110	141116	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16770	-30	5	-0.18	1338235120	79768	37.48	16800	16910	16600	21800	11760	16800	16776.59	10.87	-2536	17613	17206	16953	16546	16293	17080	16420	247	5000	500	12430	10	1	49416925	8287	34.02	0.99	12	0.16	493.00	16857.00	29950	20240105	-44.01	12870	20241209	30.30	17390	-3.57	20250107	15080	11.21	20250102	28350	-40.85	20240110	12870	30.30	20241209	2.08	N	353200	500	247 억	5373021	N	N	711	N	N
85	20250110	131116	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16770	-30	5	-0.18	1213211120	72313	33.98	16800	16910	16600	21800	11760	16800	16777.22	10.87	-3589	17613	17206	16953	16546	16293	17080	16420	247	5000	500	12430	10	1	49416925	8287	34.02	0.99	12	0.15	493.00	16857.00	29950	20240105	-44.01	12870	20241209	30.30	17390	-3.57	20250107	15080	11.21	20250102	28350	-40.85	20240110	12870	30.30	20241209	2.08	N	353200	500	247 억	5373021	N	N	711	N	N
86	20250110	121118	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16770	-30	5	-0.18	1041623090	62100	29.18	16800	16910	16600	21800	11760	16800	16773.32	10.87	-2501	17613	17206	16953	16546	16293	17080	16420	247	5000	500	12430	10	1	49416925	8287	34.02	0.99	12	0.13	493.00	16857.00	29950	20240105	-44.01	12870	20241209	30.30	17390	-3.57	20250107	15080	11.21	20250102	28350	-40.85	20240110	12870	30.30	20241209	2.08	N	353200	500	247 억	5373021	N	N	711	N	N
87	20250110	111115	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16700	-100	5	-0.60	950104420	56634	26.61	16800	16910	16600	21800	11760	16800	16776.22	10.87	-3229	17613	17206	16953	16546	16293	17080	16420	247	5000	500	12430	10	1	49416925	8253	33.87	0.99	12	0.11	493.00	16857.00	29950	20240105	-44.24	12870	20241209	29.76	17390	-3.97	20250107	15080	10.74	20250102	28350	-41.09	20240110	12870	29.76	20241209	2.08	N	353200	500	247 억	5373021	N	N	711	N	N
88	20250110	101111	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16820	20	2	0.12	762379630	45415	21.34	16800	16910	16600	21800	11760	16800	16786.96	10.87	-261	17613	17206	16953	16546	16293	17080	16420	247	5000	500	12430	10	1	49416925	8312	34.12	1.00	12	0.09	493.00	16857.00	29950	20240105	-43.84	12870	20241209	30.69	17390	-3.28	20250107	15080	11.54	20250102	28350	-40.67	20240110	12870	30.69	20241209	2.08	N	353200	500	247 억	5373021	N	N	711	N	N
89	20250110	091118	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16880	80	2	0.48	311425800	18568	8.72	16800	16880	16600	21800	11760	16800	16772.18	10.87	1140	17613	17206	16953	16546	16293	17080	16420	247	5000	500	12430	10	1	49416925	8342	34.24	1.00	12	0.04	493.00	16857.00	29950	20240105	-43.64	12870	20241209	31.16	17390	-2.93	20250107	15080	11.94	20250102	28350	-40.46	20240110	12870	31.16	20241209	2.08	N	353200	500	247 억	5373021	N	N	711	N	N
90	20250109	161104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16800	-430	5	-2.50	3586260620	212223	80.49	17360	17360	16700	22350	12070	17230	16898.60	11.05	-110208	18043	17636	16823	16416	15603	17840	16620	247	5120	500	12750	10	1	49416925	8302	34.08	1.00	12	0.43	493.00	16857.00	29950	20240105	-43.91	12870	20241209	30.54	17390	-3.39	20250107	15080	11.41	20250102	29050	-42.17	20240109	12870	30.54	20241209	2.11	N	353200	500	247 억	5458968	N	N	711	N	N
91	20250109	151102	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16710	-520	5	-3.02	3430780410	202937	76.97	17360	17360	16700	22350	12070	17230	16905.53	11.05	-107957	18043	17636	16823	16416	15603	17840	16620	247	5120	500	12750	10	1	49416925	8258	33.89	0.99	12	0.41	493.00	16857.00	29950	20240105	-44.21	12870	20241209	29.84	17390	-3.91	20250107	15080	10.81	20250102	29050	-42.48	20240109	12870	29.84	20241209	2.11	N	353200	500	247 억	5458968	N	N	1502	N	N
92	20250109	141109	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16800	-430	5	-2.50	2842524160	167863	63.66	17360	17360	16770	22350	12070	17230	16933.47	11.05	-84204	18043	17636	16823	16416	15603	17840	16620	247	5120	500	12750	10	1	49416925	8302	34.08	1.00	12	0.34	493.00	16857.00	29950	20240105	-43.91	12870	20241209	30.54	17390	-3.39	20250107	15080	11.41	20250102	29050	-42.17	20240109	12870	30.54	20241209	2.11	N	353200	500	247 억	5458968	N	N	1502	N	N
93	20250109	131109	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16830	-400	5	-2.32	2469619230	145662	55.24	17360	17360	16810	22350	12070	17230	16954.32	11.05	-69936	18043	17636	16823	16416	15603	17840	16620	247	5120	500	12750	10	1	49416925	8317	34.14	1.00	12	0.29	493.00	16857.00	29950	20240105	-43.81	12870	20241209	30.77	17390	-3.22	20250107	15080	11.60	20250102	29050	-42.07	20240109	12870	30.77	20241209	2.11	N	353200	500	247 억	5458968	N	N	1502	N	N
94	20250109	121108	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16820	-410	5	-2.38	2196467820	129435	49.09	17360	17360	16810	22350	12070	17230	16969.52	11.05	-60396	18043	17636	16823	16416	15603	17840	16620	247	5120	500	12750	10	1	49416925	8312	34.12	1.00	12	0.26	493.00	16857.00	29950	20240105	-43.84	12870	20241209	30.69	17390	-3.28	20250107	15080	11.54	20250102	29050	-42.10	20240109	12870	30.69	20241209	2.11	N	353200	500	247 억	5458968	N	N	1502	N	N
95	20250109	111113	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16840	-390	5	-2.26	1803919280	106123	40.25	17360	17360	16830	22350	12070	17230	16998.23	11.05	-46081	18043	17636	16823	16416	15603	17840	16620	247	5120	500	12750	10	1	49416925	8322	34.16	1.00	12	0.21	493.00	16857.00	29950	20240105	-43.77	12870	20241209	30.85	17390	-3.16	20250107	15080	11.67	20250102	29050	-42.03	20240109	12870	30.85	20241209	2.11	N	353200	500	247 억	5458968	N	N	1502	N	N
96	20250109	101111	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16920	-310	5	-1.80	1321485110	77527	29.40	17360	17360	16860	22350	12070	17230	17045.32	11.05	-33354	18043	17636	16823	16416	15603	17840	16620	247	5120	500	12750	10	1	49416925	8361	34.32	1.00	12	0.16	493.00	16857.00	29950	20240105	-43.51	12870	20241209	31.47	17390	-2.70	20250107	15080	12.20	20250102	29050	-41.76	20240109	12870	31.47	20241209	2.11	N	353200	500	247 억	5458968	N	N	1502	N	N
97	20250109	091115	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16960	-270	5	-1.57	450077750	26216	9.94	17360	17360	16950	22350	12070	17230	17167.89	11.05	-12626	18043	17636	16823	16416	15603	17840	16620	247	5120	500	12750	10	1	49416925	8381	34.40	1.01	12	0.05	493.00	16857.00	29950	20240105	-43.37	12870	20241209	31.78	17390	-2.47	20250107	15080	12.47	20250102	29050	-41.62	20240109	12870	31.78	20241209	2.11	N	353200	500	247 억	5458968	N	N	1502	N	N
98	20250108	161059	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17230	450	2	2.68	4421353410	261311	109.09	16510	17230	16010	21800	11750	16780	16918.28	11.07	-1079	17713	17246	16923	16456	16133	17085	16295	247	5020	500	12410	10	1	49416925	8515	34.95	1.02	12	0.53	493.00	16857.00	29950	20240105	-42.47	12870	20241209	33.88	17390	-0.92	20250107	15080	14.26	20250102	29050	-40.69	20240109	12870	33.88	20241209	2.03	N	353200	500	247 억	5469015	N	N	1502	N	N
99	20250108	151104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17160	380	2	2.26	4003585140	237031	98.95	16510	17170	16010	21800	11750	16780	16890.55	11.07	510	17713	17246	16923	16456	16133	17085	16295	247	5020	500	12410	10	1	49416925	8480	34.81	1.02	12	0.48	493.00	16857.00	29950	20240105	-42.70	12870	20241209	33.33	17390	-1.32	20250107	15080	13.79	20250102	29050	-40.93	20240109	12870	33.33	20241209	2.03	N	353200	500	247 억	5469015	N	N	1125	N	N
100	20250108	141107	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17070	290	2	1.73	3319903340	197068	82.27	16510	17090	16010	21800	11750	16780	16846.49	11.07	7883	17713	17246	16923	16456	16133	17085	16295	247	5020	500	12410	10	1	49416925	8435	34.62	1.01	12	0.40	493.00	16857.00	29950	20240105	-43.01	12870	20241209	32.63	17390	-1.84	20250107	15080	13.20	20250102	29050	-41.24	20240109	12870	32.63	20241209	2.03	N	353200	500	247 억	5469015	N	N	1125	N	N
101	20250108	131104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16900	120	2	0.72	2522963120	150260	62.73	16510	17050	16010	21800	11750	16780	16790.65	11.07	-7368	17713	17246	16923	16456	16133	17085	16295	247	5020	500	12410	10	1	49416925	8351	34.28	1.00	12	0.30	493.00	16857.00	29950	20240105	-43.57	12870	20241209	31.31	17390	-2.82	20250107	15080	12.07	20250102	29050	-41.82	20240109	12870	31.31	20241209	2.03	N	353200	500	247 억	5469015	N	N	1125	N	N
102	20250108	121101	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16970	190	2	1.13	2122169120	126583	52.85	16510	17050	16010	21800	11750	16780	16765.04	11.07	-3458	17713	17246	16923	16456	16133	17085	16295	247	5020	500	12410	10	1	49416925	8386	34.42	1.01	12	0.26	493.00	16857.00	29950	20240105	-43.34	12870	20241209	31.86	17390	-2.42	20250107	15080	12.53	20250102	29050	-41.58	20240109	12870	31.86	20241209	2.03	N	353200	500	247 억	5469015	N	N	1125	N	N
103	20250108	111104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16920	140	2	0.83	1629523120	97577	40.74	16510	16930	16010	21800	11750	16780	16699.87	11.07	-1652	17713	17246	16923	16456	16133	17085	16295	247	5020	500	12410	10	1	49416925	8361	34.32	1.00	12	0.20	493.00	16857.00	29950	20240105	-43.51	12870	20241209	31.47	17390	-2.70	20250107	15080	12.20	20250102	29050	-41.76	20240109	12870	31.47	20241209	2.03	N	353200	500	247 억	5469015	N	N	1125	N	N
104	20250108	101104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16730	-50	5	-0.30	1015206560	61108	25.51	16510	16860	16010	21800	11750	16780	16613.32	11.07	-1221	17713	17246	16923	16456	16133	17085	16295	247	5020	500	12410	10	1	49416925	8267	33.94	0.99	12	0.12	493.00	16857.00	29950	20240105	-44.14	12870	20241209	29.99	17390	-3.80	20250107	15080	10.94	20250102	29050	-42.41	20240109	12870	29.99	20241209	2.03	N	353200	500	247 억	5469015	N	N	1125	N	N
105	20250108	091104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16560	-220	5	-1.31	361973390	22081	9.22	16510	16680	16010	21800	11750	16780	16392.98	11.07	1035	17713	17246	16923	16456	16133	17085	16295	247	5020	500	12410	10	1	49416925	8183	33.59	0.98	12	0.04	493.00	16857.00	29950	20240105	-44.71	12870	20241209	28.67	17390	-4.77	20250107	15080	9.81	20250102	29050	-42.99	20240109	12870	28.67	20241209	2.03	N	353200	500	247 억	5469015	N	N	1125	N	N
106	20250107	161052	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16780	-220	5	-1.29	4038746670	238937	36.86	17080	17390	16600	22100	11900	17000	16903.05	11.12	-28410	17933	17466	16703	16236	15473	17700	16470	247	5100	500	12580	10	1	49416925	8292	34.04	1.00	12	0.48	493.00	16857.00	29950	20240105	-43.97	12870	20241209	30.38	17390	-3.51	20250107	15080	11.27	20250102	29050	-42.24	20240109	12870	30.38	20241209	2.01	N	353200	500	247 억	5497536	N	N	1125	N	N
107	20250107	151057	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16640	-360	5	-2.12	3842363770	227185	35.05	17080	17390	16600	22100	11900	17000	16912.93	11.12	-27573	17933	17466	16703	16236	15473	17700	16470	247	5100	500	12580	10	1	49416925	8223	33.75	0.99	12	0.46	493.00	16857.00	29950	20240105	-44.44	12870	20241209	29.29	17390	-4.31	20250107	15080	10.34	20250102	29050	-42.72	20240109	12870	29.29	20241209	2.01	N	353200	500	247 억	5497536	N	N	1434	N	N
108	20250107	141055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16750	-250	5	-1.47	3352277310	197828	30.52	17080	17390	16740	22100	11900	17000	16945.41	11.12	-23728	17933	17466	16703	16236	15473	17700	16470	247	5100	500	12580	10	1	49416925	8277	33.98	0.99	12	0.40	493.00	16857.00	29950	20240105	-44.07	12870	20241209	30.15	17390	-3.68	20250107	15080	11.07	20250102	29050	-42.34	20240109	12870	30.15	20241209	2.01	N	353200	500	247 억	5497536	N	N	1434	N	N
109	20250107	131054	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16820	-180	5	-1.06	3144769630	185472	28.61	17080	17390	16740	22100	11900	17000	16955.50	11.12	-20628	17933	17466	16703	16236	15473	17700	16470	247	5100	500	12580	10	1	49416925	8312	34.12	1.00	12	0.38	493.00	16857.00	29950	20240105	-43.84	12870	20241209	30.69	17390	-3.28	20250107	15080	11.54	20250102	29050	-42.10	20240109	12870	30.69	20241209	2.01	N	353200	500	247 억	5497536	N	N	1434	N	N
110	20250107	121056	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16830	-170	5	-1.00	2830475940	166774	25.73	17080	17390	16750	22100	11900	17000	16971.93	11.12	-19010	17933	17466	16703	16236	15473	17700	16470	247	5100	500	12580	10	1	49416925	8317	34.14	1.00	12	0.34	493.00	16857.00	29950	20240105	-43.81	12870	20241209	30.77	17390	-3.22	20250107	15080	11.60	20250102	29050	-42.07	20240109	12870	30.77	20241209	2.01	N	353200	500	247 억	5497536	N	N	1434	N	N
111	20250107	111050	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16930	-70	5	-0.41	2520040120	148395	22.89	17080	17390	16750	22100	11900	17000	16981.97	11.12	-13972	17933	17466	16703	16236	15473	17700	16470	247	5100	500	12580	10	1	49416925	8366	34.34	1.00	12	0.30	493.00	16857.00	29950	20240105	-43.47	12870	20241209	31.55	17390	-2.65	20250107	15080	12.27	20250102	29050	-41.72	20240109	12870	31.55	20241209	2.01	N	353200	500	247 억	5497536	N	N	1434	N	N
112	20250107	101056	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16940	-60	5	-0.35	2224590120	130932	20.20	17080	17390	16750	22100	11900	17000	16990.42	11.12	-11355	17933	17466	16703	16236	15473	17700	16470	247	5100	500	12580	10	1	49416925	8371	34.36	1.00	12	0.26	493.00	16857.00	29950	20240105	-43.44	12870	20241209	31.62	17390	-2.59	20250107	15080	12.33	20250102	29050	-41.69	20240109	12870	31.62	20241209	2.01	N	353200	500	247 억	5497536	N	N	1434	N	N
113	20250107	091058	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16990	-10	5	-0.06	850680900	49602	7.65	17080	17390	16950	22100	11900	17000	17150.13	11.12	-14678	17933	17466	16703	16236	15473	17700	16470	247	5100	500	12580	10	1	49416925	8396	34.46	1.01	12	0.10	493.00	16857.00	29950	20240105	-43.27	12870	20241209	32.01	17390	-2.30	20250107	15080	12.67	20250102	29050	-41.51	20240109	12870	32.01	20241209	2.01	N	353200	500	247 억	5497536	N	N	1434	N	N
114	20250106	161042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17000	1100	2	6.92	10881181140	646091	274.54	16000	17170	15940	20650	11130	15900	16840.71	11.21	-47003	16620	16260	15780	15420	14940	16440	15600	247	4750	500	11760	10	1	49416925	8401	34.48	1.01	12	1.31	493.00	16857.00	29950	20240105	-43.24	12870	20241209	32.09	17170	-0.99	20250106	15080	12.73	20250102	29050	-41.48	20240109	12870	32.09	20241209	2.00	N	353200	500	247 억	5539751	N	N	1434	N	N
115	20250106	151041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16990	1090	2	6.86	10617990160	630611	267.96	16000	17170	15940	20650	11130	15900	16837.62	11.21	-44108	16620	16260	15780	15420	14940	16440	15600	247	4750	500	11760	10	1	49416925	8396	34.46	1.01	12	1.28	493.00	16857.00	29950	20240105	-43.27	12870	20241209	32.01	17170	-1.05	20250106	15080	12.67	20250102	29050	-41.51	20240109	12870	32.01	20241209	2.00	N	353200	500	247 억	5539751	N	N	1490	N	N
116	20250106	141042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17030	1130	2	7.11	9859737470	586017	249.01	16000	17170	15940	20650	11130	15900	16825.00	11.21	-28826	16620	16260	15780	15420	14940	16440	15600	247	4750	500	11760	10	1	49416925	8416	34.54	1.01	12	1.19	493.00	16857.00	29950	20240105	-43.14	12870	20241209	32.32	17170	-0.82	20250106	15080	12.93	20250102	29050	-41.38	20240109	12870	32.32	20241209	2.00	N	353200	500	247 억	5539751	N	N	1490	N	N
117	20250106	131031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17000	1100	2	6.92	8773121000	522151	221.87	16000	17170	15940	20650	11130	15900	16801.88	11.21	-22433	16620	16260	15780	15420	14940	16440	15600	247	4750	500	11760	10	1	49416925	8401	34.48	1.01	12	1.06	493.00	16857.00	29950	20240105	-43.24	12870	20241209	32.09	17170	-0.99	20250106	15080	12.73	20250102	29050	-41.48	20240109	12870	32.09	20241209	2.00	N	353200	500	247 억	5539751	N	N	1490	N	N
118	20250106	121039	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16980	1080	2	6.79	8106164610	482909	205.20	16000	17170	15940	20650	11130	15900	16786.11	11.21	-11810	16620	16260	15780	15420	14940	16440	15600	247	4750	500	11760	10	1	49416925	8391	34.44	1.01	12	0.98	493.00	16857.00	29950	20240105	-43.31	12870	20241209	31.93	17170	-1.11	20250106	15080	12.60	20250102	29050	-41.55	20240109	12870	31.93	20241209	2.00	N	353200	500	247 억	5539751	N	N	1490	N	N
119	20250106	111036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17080	1180	2	7.42	6826127950	407829	173.29	16000	17090	15940	20650	11130	15900	16737.72	11.21	12828	16620	16260	15780	15420	14940	16440	15600	247	4750	500	11760	10	1	49416925	8440	34.65	1.01	12	0.83	493.00	16857.00	29950	20240105	-42.97	12870	20241209	32.71	17090	-0.06	20250106	15080	13.26	20250102	29050	-41.20	20240109	12870	32.71	20241209	2.00	N	353200	500	247 억	5539751	N	N	1490	N	N
120	20250106	101032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16910	1010	2	6.35	4716606590	283583	120.50	16000	16950	15940	20650	11130	15900	16632.19	11.21	30245	16620	16260	15780	15420	14940	16440	15600	247	4750	500	11760	10	1	49416925	8356	34.30	1.00	12	0.57	493.00	16857.00	29950	20240105	-43.54	12870	20241209	31.39	16950	-0.24	20250106	15080	12.14	20250102	29050	-41.79	20240109	12870	31.39	20241209	2.00	N	353200	500	247 억	5539751	N	N	1490	N	N
121	20250106	091032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16300	400	2	2.52	549752400	33959	14.43	16000	16350	15940	20650	11130	15900	16188.71	11.21	8393	16620	16260	15780	15420	14940	16440	15600	247	4750	500	11760	10	1	49416925	8055	33.06	0.97	12	0.07	493.00	16857.00	29950	20240105	-45.58	12870	20241209	26.65	16350	-0.31	20250106	15080	8.09	20250102	29050	-43.89	20240109	12870	26.65	20241209	2.00	N	353200	500	247 억	5539751	N	N	1490	N	N
122	20250103	161028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15900	510	2	3.31	3723985070	234246	181.84	15300	16140	15300	20000	10780	15390	15897.78	11.16	23430	15636	15512	15296	15172	14956	15575	15235	247	4610	500	11380	10	1	49416925	7857	32.25	0.94	12	0.47	493.00	16857.00	29950	20240105	-46.91	12870	20241209	23.54	16140	-1.49	20250103	15080	5.44	20250102	29950	-46.91	20240105	12870	23.54	20241209	1.99	N	353200	500	247 억	5513253	N	N	1490	N	N
123	20250103	151031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15830	440	2	2.86	3514767100	221049	171.60	15300	16140	15300	20000	10780	15390	15900.43	11.16	25490	15636	15512	15296	15172	14956	15575	15235	247	4610	500	11380	10	1	49416925	7823	32.11	0.94	12	0.45	493.00	16857.00	29950	20240105	-47.15	12870	20241209	23.00	16140	-1.92	20250103	15080	4.97	20250102	29950	-47.15	20240105	12870	23.00	20241209	1.99	N	353200	500	247 억	5513253	N	N	109	N	N
124	20250103	141031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15920	530	2	3.44	3000448680	188609	146.42	15300	16140	15300	20000	10780	15390	15908.34	11.16	27013	15636	15512	15296	15172	14956	15575	15235	247	4610	500	11380	10	1	49416925	7867	32.29	0.94	12	0.38	493.00	16857.00	29950	20240105	-46.84	12870	20241209	23.70	16140	-1.36	20250103	15080	5.57	20250102	29950	-46.84	20240105	12870	23.70	20241209	1.99	N	353200	500	247 억	5513253	N	N	109	N	N
125	20250103	131031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15960	570	2	3.70	2566892420	161421	125.31	15300	16140	15300	20000	10780	15390	15901.90	11.16	36199	15636	15512	15296	15172	14956	15575	15235	247	4610	500	11380	10	1	49416925	7887	32.37	0.95	12	0.33	493.00	16857.00	29950	20240105	-46.71	12870	20241209	24.01	16140	-1.12	20250103	15080	5.84	20250102	29950	-46.71	20240105	12870	24.01	20241209	1.99	N	353200	500	247 억	5513253	N	N	109	N	N
126	20250103	121031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16060	670	2	4.35	2304077350	145026	112.58	15300	16140	15300	20000	10780	15390	15887.39	11.16	39868	15636	15512	15296	15172	14956	15575	15235	247	4610	500	11380	10	1	49416925	7936	32.58	0.95	12	0.29	493.00	16857.00	29950	20240105	-46.38	12870	20241209	24.79	16140	-0.50	20250103	15080	6.50	20250102	29950	-46.38	20240105	12870	24.79	20241209	1.99	N	353200	500	247 억	5513253	N	N	109	N	N
127	20250103	111031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16010	620	2	4.03	1839311700	116100	90.13	15300	16030	15300	20000	10780	15390	15842.54	11.16	33297	15636	15512	15296	15172	14956	15575	15235	247	4610	500	11380	10	1	49416925	7912	32.47	0.95	12	0.23	493.00	16857.00	29950	20240105	-46.54	12870	20241209	24.40	16030	-0.12	20250103	15080	6.17	20250102	29950	-46.54	20240105	12870	24.40	20241209	1.99	N	353200	500	247 억	5513253	N	N	109	N	N
128	20250103	101028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15890	500	2	3.25	1123294140	71090	55.19	15300	15940	15300	20000	10780	15390	15801.10	11.16	22452	15636	15512	15296	15172	14956	15575	15235	247	4610	500	11380	10	1	49416925	7852	32.23	0.94	12	0.14	493.00	16857.00	29950	20240105	-46.94	12870	20241209	23.47	15940	-0.31	20250103	15080	5.37	20250102	29950	-46.94	20240105	12870	23.47	20241209	1.99	N	353200	500	247 억	5513253	N	N	109	N	N
129	20250103	091031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15630	240	2	1.56	140452220	9079	7.05	15300	15640	15300	20000	10780	15390	15470.14	11.16	1995	15636	15512	15296	15172	14956	15575	15235	247	4610	500	11380	10	1	49416925	7724	31.70	0.93	12	0.02	493.00	16857.00	29950	20240105	-47.81	12870	20241209	21.45	15640	-0.06	20250103	15080	3.65	20250102	29950	-47.81	20240105	12870	21.45	20241209	1.99	N	353200	500	247 억	5513253	N	N	109	N	N
130	20250102	161019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15390	-110	5	-0.71	1918971620	125908	151.14	15340	15420	15080	20150	10850	15500	15241.00	11.21	-36076	15800	15650	15500	15350	15200	15575	15275	247	4650	500	11470	10	1	49416925	7605	31.22	0.91	12	0.25	493.00	16857.00	29950	20240105	-48.61	12870	20241209	19.58	15420	-0.19	20250102	15080	2.06	20250102	29950	-48.61	20240105	12870	19.58	20241209	2.03	N	353200	500	247 억	5540434	N	N	109	N	N
131	20250102	151021	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15390	-110	5	-0.71	1788723090	117446	140.98	15340	15390	15080	20150	10850	15500	15230.17	11.21	-36527	15800	15650	15500	15350	15200	15575	15275	247	4650	500	11470	10	1	49416925	7605	31.22	0.91	12	0.24	493.00	16857.00	29950	20240105	-48.61	12870	20241209	19.58	15390	0.00	20250102	15080	2.06	20250102	29950	-48.61	20240105	12870	19.58	20241209	2.03	N	353200	500	247 억	5540434	N	N	837	N	N
132	20250102	141018	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15260	-240	5	-1.55	1581207800	103911	124.73	15340	15390	15080	20150	10850	15500	15216.94	11.21	-36488	15800	15650	15500	15350	15200	15575	15275	247	4650	500	11470	10	1	49416925	7541	30.95	0.91	12	0.21	493.00	16857.00	29950	20240105	-49.05	12870	20241209	18.57	15390	-0.84	20250102	15080	1.19	20250102	29950	-49.05	20240105	12870	18.57	20241209	2.03	N	353200	500	247 억	5540434	N	N	837	N	N
133	20250102	131022	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15180	-320	5	-2.06	1437931390	94498	113.43	15340	15390	15080	20150	10850	15500	15216.53	11.21	-37533	15800	15650	15500	15350	15200	15575	15275	247	4650	500	11470	10	1	49416925	7501	30.79	0.90	12	0.19	493.00	16857.00	29950	20240105	-49.32	12870	20241209	17.95	15390	-1.36	20250102	15080	0.66	20250102	29950	-49.32	20240105	12870	17.95	20241209	2.03	N	353200	500	247 억	5540434	N	N	837	N	N
134	20250102	121018	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15230	-270	5	-1.74	1229023900	80760	96.94	15340	15390	15080	20150	10850	15500	15218.23	11.21	-28312	15800	15650	15500	15350	15200	15575	15275	247	4650	500	11470	10	1	49416925	7526	30.89	0.90	12	0.16	493.00	16857.00	29950	20240105	-49.15	12870	20241209	18.34	15390	-1.04	20250102	15080	0.99	20250102	29950	-49.15	20240105	12870	18.34	20241209	2.03	N	353200	500	247 억	5540434	N	N	837	N	N
135	20250102	111010	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15180	-320	5	-2.06	1064875210	69989	84.01	15340	15390	15080	20150	10850	15500	15214.89	11.21	-26340	15800	15650	15500	15350	15200	15575	15275	247	4650	500	11470	10	1	49416925	7501	30.79	0.90	12	0.14	493.00	16857.00	29950	20240105	-49.32	12870	20241209	17.95	15390	-1.36	20250102	15080	0.66	20250102	29950	-49.32	20240105	12870	17.95	20241209	2.03	N	353200	500	247 억	5540434	N	N	837	N	N
136	20250102	101016	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15170	-330	5	-2.13	242730090	15922	19.11	15340	15390	15140	20150	10850	15500	15244.95	11.21	-7979	15800	15650	15500	15350	15200	15575	15275	247	4650	500	11470	10	1	49416925	7497	30.77	0.90	12	0.03	493.00	16857.00	29950	20240105	-49.35	12870	20241209	17.87	15390	-1.43	20250102	15140	0.20	20250102	29950	-49.35	20240105	12870	17.87	20241209	2.03	N	353200	500	247 억	5540434	N	N	837	N	N
137	20250102	091006	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15500	0	3	0.00	0	0	0.00	0	0	0	20150	10850	15500	0.00	11.21	0	15800	15650	15500	15350	15200	15575	15275	247	4650	500	11470	10	1	49416925	7660	31.44	0.92	12	0.00	493.00	16857.00	29950	20240105	-48.25	12870	20241209	20.44	0	0.00	0	0	0.00	0	29950	-48.25	20240105	12870	20.44	20241209	2.03	N	353200	500	247 억	5540434	N	N	837	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History