KissMeData/007810/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160232	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10190	610	2	6.37	2263679740	222836	261.72	9600	10440	9600	12450	6710	9580	10158.53	2.16	0	45837	10326	9952	9766	9392	9206	9860	9300	118	2870	500	6890	10	1	23620751	2407	-7.62	0.65	12	0.94	-1338.00	15784.00	22250	20240215	-54.20	7740	20241210	31.65	10440	-2.39	20250124	9000	13.22	20250102	22250	-54.20	20240215	7740	31.65	20241210	3.33	N	007810	500	118 억		509165	N	N	0	N	00	N
3	20250124	150232	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10130	550	2	5.74	2149984670	211661	248.59	9600	10440	9600	12450	6710	9580	10157.82	2.16	0	47887	10326	9952	9766	9392	9206	9860	9300	118	2870	500	6890	10	1	23620751	2393	-7.57	0.64	12	0.90	-1338.00	15784.00	22250	20240215	-54.47	7740	20241210	30.88	10440	-2.97	20250124	9000	12.56	20250102	22250	-54.47	20240215	7740	30.88	20241210	3.33	N	007810	500	118 억		509165	N	N	0	N	00	N
4	20250124	140234	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10110	530	2	5.53	2021009950	198945	233.66	9600	10440	9600	12450	6710	9580	10158.78	2.16	0	50293	10326	9952	9766	9392	9206	9860	9300	118	2870	500	6890	10	1	23620751	2388	-7.56	0.64	12	0.84	-1338.00	15784.00	22250	20240215	-54.56	7740	20241210	30.62	10440	-3.16	20250124	9000	12.33	20250102	22250	-54.56	20240215	7740	30.62	20241210	3.33	N	007810	500	118 억		509165	N	N	0	N	00	N
5	20250124	130234	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10350	770	2	8.04	1723626870	169861	199.50	9600	10440	9600	12450	6710	9580	10147.45	2.16	0	43704	10326	9952	9766	9392	9206	9860	9300	118	2870	500	6890	10	1	23620751	2445	-7.74	0.66	12	0.72	-1338.00	15784.00	22250	20240215	-53.48	7740	20241210	33.72	10440	-0.86	20250124	9000	15.00	20250102	22250	-53.48	20240215	7740	33.72	20241210	3.33	N	007810	500	118 억		509165	N	N	0	N	00	N
6	20250124	120232	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10170	590	2	6.16	1067906820	106218	124.75	9600	10340	9600	12450	6710	9580	10054.14	2.16	0	22808	10326	9952	9766	9392	9206	9860	9300	118	2870	500	6890	10	1	23620751	2402	-7.60	0.64	12	0.45	-1338.00	15784.00	22250	20240215	-54.29	7740	20241210	31.40	10340	-1.64	20250124	9000	13.00	20250102	22250	-54.29	20240215	7740	31.40	20241210	3.33	N	007810	500	118 억		509165	N	N	0	N	00	N
7	20250124	110234	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10000	420	2	4.38	574677070	57634	67.69	9600	10120	9600	12450	6710	9580	9971.49	2.16	0	-2085	10326	9952	9766	9392	9206	9860	9300	118	2870	500	6890	10	1	23620751	2362	-7.47	0.63	12	0.24	-1338.00	15784.00	22250	20240215	-55.06	7740	20241210	29.20	10250	-2.44	20250121	9000	11.11	20250102	22250	-55.06	20240215	7740	29.20	20241210	3.33	N	007810	500	118 억		509165	N	N	0	N	00	N
8	20250124	100233	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10000	420	2	4.38	386575080	38774	45.54	9600	10120	9600	12450	6710	9580	9970.46	2.16	0	-9	10326	9952	9766	9392	9206	9860	9300	118	2870	500	6890	10	1	23620751	2362	-7.47	0.63	12	0.16	-1338.00	15784.00	22250	20240215	-55.06	7740	20241210	29.20	10250	-2.44	20250121	9000	11.11	20250102	22250	-55.06	20240215	7740	29.20	20241210	3.33	N	007810	500	118 억		509165	N	N	0	N	00	N
9	20250124	090233	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9670	90	2	0.94	7885870	821	0.96	9600	9670	9600	12450	6710	9580	9606.84	2.16	0	-55	10326	9952	9766	9392	9206	9860	9300	118	2870	500	6890	10	1	23620751	2284	-7.23	0.61	12	0.00	-1338.00	15784.00	22250	20240215	-56.54	7740	20241210	24.94	10250	-5.66	20250121	9000	7.44	20250102	22250	-56.54	20240215	7740	24.94	20241210	3.33	N	007810	500	118 억		509165	N	N	0	N	00	N
10	20250123	160233	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9580	-500	5	-4.96	820601620	83909	110.01	10140	10140	9580	13100	7060	10080	9779.76	2.21	0	-14280	10466	10272	10046	9852	9626	10160	9740	118	3020	500	7250	10	1	23620751	2263	-7.16	0.61	12	0.36	-1338.00	15784.00	22250	20240215	-56.94	7740	20241210	23.77	10250	-6.54	20250121	9000	6.44	20250102	22250	-56.94	20240215	7740	23.77	20241210	3.34	N	007810	500	118 억		522429	N	N	12	N	00	N
11	20250123	150231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9680	-400	5	-3.97	731430180	74638	97.85	10140	10140	9670	13100	7060	10080	9799.70	2.21	0	-12538	10466	10272	10046	9852	9626	10160	9740	118	3020	500	7250	10	1	23620751	2286	-7.23	0.61	12	0.32	-1338.00	15784.00	22250	20240215	-56.49	7740	20241210	25.06	10250	-5.56	20250121	9000	7.56	20250102	22250	-56.49	20240215	7740	25.06	20241210	3.34	N	007810	500	118 억		522429	N	N	12	N	00	N
12	20250123	140233	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9740	-340	5	-3.37	629763800	64160	84.11	10140	10140	9710	13100	7060	10080	9815.52	2.21	0	-7325	10466	10272	10046	9852	9626	10160	9740	118	3020	500	7250	10	1	23620751	2301	-7.28	0.62	12	0.27	-1338.00	15784.00	22250	20240215	-56.22	7740	20241210	25.84	10250	-4.98	20250121	9000	8.22	20250102	22250	-56.22	20240215	7740	25.84	20241210	3.34	N	007810	500	118 억		522429	N	N	12	N	00	N
13	20250123	130232	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9760	-320	5	-3.17	559698010	56965	74.68	10140	10140	9710	13100	7060	10080	9825.30	2.21	0	-2962	10466	10272	10046	9852	9626	10160	9740	118	3020	500	7250	10	1	23620751	2305	-7.29	0.62	12	0.24	-1338.00	15784.00	22250	20240215	-56.13	7740	20241210	26.10	10250	-4.78	20250121	9000	8.44	20250102	22250	-56.13	20240215	7740	26.10	20241210	3.34	N	007810	500	118 억		522429	N	N	12	N	00	N
14	20250123	120232	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9770	-310	5	-3.08	524101190	53314	69.90	10140	10140	9710	13100	7060	10080	9830.46	2.21	0	-627	10466	10272	10046	9852	9626	10160	9740	118	3020	500	7250	10	1	23620751	2308	-7.30	0.62	12	0.23	-1338.00	15784.00	22250	20240215	-56.09	7740	20241210	26.23	10250	-4.68	20250121	9000	8.56	20250102	22250	-56.09	20240215	7740	26.23	20241210	3.34	N	007810	500	118 억		522429	N	N	12	N	00	N
15	20250123	110233	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9750	-330	5	-3.27	479804130	48772	63.94	10140	10140	9710	13100	7060	10080	9837.70	2.21	0	-398	10466	10272	10046	9852	9626	10160	9740	118	3020	500	7250	10	1	23620751	2303	-7.29	0.62	12	0.21	-1338.00	15784.00	22250	20240215	-56.18	7740	20241210	25.97	10250	-4.88	20250121	9000	8.33	20250102	22250	-56.18	20240215	7740	25.97	20241210	3.34	N	007810	500	118 억		522429	N	N	12	N	00	N
16	20250123	100232	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9800	-280	5	-2.78	365514260	37071	48.60	10140	10140	9780	13100	7060	10080	9859.84	2.21	0	6326	10466	10272	10046	9852	9626	10160	9740	118	3020	500	7250	10	1	23620751	2315	-7.32	0.62	12	0.16	-1338.00	15784.00	22250	20240215	-55.96	7740	20241210	26.61	10250	-4.39	20250121	9000	8.89	20250102	22250	-55.96	20240215	7740	26.61	20241210	3.34	N	007810	500	118 억		522429	N	N	12	N	00	N
17	20250123	090231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9920	-160	5	-1.59	30258470	3013	3.95	10140	10140	9920	13100	7060	10080	10042.64	2.21	0	-2100	10466	10272	10046	9852	9626	10160	9740	118	3020	500	7250	10	1	23620751	2343	-7.41	0.63	12	0.01	-1338.00	15784.00	22250	20240215	-55.42	7740	20241210	28.17	10250	-3.22	20250121	9000	10.22	20250102	22250	-55.42	20240215	7740	28.17	20241210	3.34	N	007810	500	118 억		522429	N	N	12	N	00	N
18	20250122	160231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10080	20	2	0.20	757500580	75866	50.01	10240	10240	9820	13070	7050	10060	9984.68	2.16	0	11134	10533	10296	10013	9776	9493	10415	9895	118	3010	500	7240	10	1	23620751	2381	-7.53	0.64	12	0.32	-1338.00	15784.00	22250	20240215	-54.70	7740	20241210	30.23	10250	-1.66	20250121	9000	12.00	20250102	22250	-54.70	20240215	7740	30.23	20241210	3.34	N	007810	500	118 억		511377	N	N	12	N	00	N
19	20250122	150231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10080	20	2	0.20	676897110	67871	44.74	10240	10240	9820	13070	7050	10060	9973.29	2.16	0	7461	10533	10296	10013	9776	9493	10415	9895	118	3010	500	7240	10	1	23620751	2381	-7.53	0.64	12	0.29	-1338.00	15784.00	22250	20240215	-54.70	7740	20241210	30.23	10250	-1.66	20250121	9000	12.00	20250102	22250	-54.70	20240215	7740	30.23	20241210	3.34	N	007810	500	118 억		511377	N	N	0	N	00	N
20	20250122	140230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10060	0	3	0.00	553696030	55628	36.67	10240	10240	9820	13070	7050	10060	9953.55	2.16	0	-1387	10533	10296	10013	9776	9493	10415	9895	118	3010	500	7240	10	1	23620751	2376	-7.52	0.64	12	0.24	-1338.00	15784.00	22250	20240215	-54.79	7740	20241210	29.97	10250	-1.85	20250121	9000	11.78	20250102	22250	-54.79	20240215	7740	29.97	20241210	3.34	N	007810	500	118 억		511377	N	N	0	N	00	N
21	20250122	130231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10010	-50	5	-0.50	454004460	45703	30.13	10240	10240	9820	13070	7050	10060	9933.80	2.16	0	-2554	10533	10296	10013	9776	9493	10415	9895	118	3010	500	7240	10	1	23620751	2364	-7.48	0.63	12	0.19	-1338.00	15784.00	22250	20240215	-55.01	7740	20241210	29.33	10250	-2.34	20250121	9000	11.22	20250102	22250	-55.01	20240215	7740	29.33	20241210	3.34	N	007810	500	118 억		511377	N	N	0	N	00	N
22	20250122	120230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9920	-140	5	-1.39	360848990	36364	23.97	10240	10240	9820	13070	7050	10060	9923.25	2.16	0	-2884	10533	10296	10013	9776	9493	10415	9895	118	3010	500	7240	10	1	23620751	2343	-7.41	0.63	12	0.15	-1338.00	15784.00	22250	20240215	-55.42	7740	20241210	28.17	10250	-3.22	20250121	9000	10.22	20250102	22250	-55.42	20240215	7740	28.17	20241210	3.34	N	007810	500	118 억		511377	N	N	0	N	00	N
23	20250122	110231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9910	-150	5	-1.49	288697670	29100	19.18	10240	10240	9820	13070	7050	10060	9920.88	2.16	0	-4800	10533	10296	10013	9776	9493	10415	9895	118	3010	500	7240	10	1	23620751	2341	-7.41	0.63	12	0.12	-1338.00	15784.00	22250	20240215	-55.46	7740	20241210	28.04	10250	-3.32	20250121	9000	10.11	20250102	22250	-55.46	20240215	7740	28.04	20241210	3.34	N	007810	500	118 억		511377	N	N	0	N	00	N
24	20250122	100230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9850	-210	5	-2.09	239730300	24158	15.93	10240	10240	9820	13070	7050	10060	9923.43	2.16	0	-5439	10533	10296	10013	9776	9493	10415	9895	118	3010	500	7240	10	1	23620751	2327	-7.36	0.62	12	0.10	-1338.00	15784.00	22250	20240215	-55.73	7740	20241210	27.26	10250	-3.90	20250121	9000	9.44	20250102	22250	-55.73	20240215	7740	27.26	20241210	3.34	N	007810	500	118 억		511377	N	N	0	N	00	N
25	20250122	090231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10120	60	2	0.60	32226090	3171	2.09	10240	10240	10030	13070	7050	10060	10162.75	2.16	0	-1624	10533	10296	10013	9776	9493	10415	9895	118	3010	500	7240	10	1	23620751	2390	-7.56	0.64	12	0.01	-1338.00	15784.00	22250	20240215	-54.52	7740	20241210	30.75	10250	-1.27	20250121	9000	12.44	20250102	22250	-54.52	20240215	7740	30.75	20241210	3.34	N	007810	500	118 억		511377	N	N	0	N	00	N
26	20250121	160230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10060	290	2	2.97	1517250330	151376	140.46	9750	10250	9730	12700	6840	9770	10023.03	2.22	0	-12868	10123	9946	9653	9476	9183	10035	9565	118	2930	500	7030	10	1	23620751	2376	-7.52	0.64	12	0.64	-1338.00	15784.00	22250	20240215	-54.79	7740	20241210	29.97	10250	-1.85	20250121	9000	11.78	20250102	22250	-54.79	20240215	7740	29.97	20241210	3.33	N	007810	500	118 억		524155	N	N	11	N	00	N
27	20250121	150231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10020	250	2	2.56	1446536270	144341	133.93	9750	10250	9730	12700	6840	9770	10021.66	2.22	0	-14071	10123	9946	9653	9476	9183	10035	9565	118	2930	500	7030	10	1	23620751	2367	-7.49	0.63	12	0.61	-1338.00	15784.00	22250	20240215	-54.97	7740	20241210	29.46	10250	-2.24	20250121	9000	11.33	20250102	22250	-54.97	20240215	7740	29.46	20241210	3.33	N	007810	500	118 억		524155	N	N	11	N	00	N
28	20250121	140231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9950	180	2	1.84	1361569810	135865	126.07	9750	10250	9730	12700	6840	9770	10021.49	2.22	0	-15074	10123	9946	9653	9476	9183	10035	9565	118	2930	500	7030	10	1	23620751	2350	-7.44	0.63	12	0.58	-1338.00	15784.00	22250	20240215	-55.28	7740	20241210	28.55	10250	-2.93	20250121	9000	10.56	20250102	22250	-55.28	20240215	7740	28.55	20241210	3.33	N	007810	500	118 억		524155	N	N	11	N	00	N
29	20250121	130230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10050	280	2	2.87	1314246400	131133	121.68	9750	10250	9730	12700	6840	9770	10022.24	2.22	0	-15390	10123	9946	9653	9476	9183	10035	9565	118	2930	500	7030	10	1	23620751	2374	-7.51	0.64	12	0.56	-1338.00	15784.00	22250	20240215	-54.83	7740	20241210	29.84	10250	-1.95	20250121	9000	11.67	20250102	22250	-54.83	20240215	7740	29.84	20241210	3.33	N	007810	500	118 억		524155	N	N	11	N	00	N
30	20250121	120228	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	10020	250	2	2.56	1227885550	122523	113.69	9750	10250	9730	12700	6840	9770	10021.67	2.22	0	-18780	10123	9946	9653	9476	9183	10035	9565	118	2930	500	7030	10	1	23620751	2367	-7.49	0.63	12	0.52	-1338.00	15784.00	22250	20240215	-54.97	7740	20241210	29.46	10250	-2.24	20250121	9000	11.33	20250102	22250	-54.97	20240215	7740	29.46	20241210	3.33	N	007810	500	118 억		524155	N	N	11	N	00	N
31	20250121	110223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9870	100	2	1.02	1163126960	116000	107.63	9750	10250	9730	12700	6840	9770	10026.96	2.22	0	-18544	10123	9946	9653	9476	9183	10035	9565	118	2930	500	7030	10	1	23620751	2331	-7.38	0.63	12	0.49	-1338.00	15784.00	22250	20240215	-55.64	7740	20241210	27.52	10250	-3.71	20250121	9000	9.67	20250102	22250	-55.64	20240215	7740	27.52	20241210	3.33	N	007810	500	118 억		524155	N	N	11	N	00	N
32	20250121	100221	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9900	130	2	1.33	999639420	99556	92.38	9750	10250	9730	12700	6840	9770	10040.98	2.22	0	-17913	10123	9946	9653	9476	9183	10035	9565	118	2930	500	7030	10	1	23620751	2338	-7.40	0.63	12	0.42	-1338.00	15784.00	22250	20240215	-55.51	7740	20241210	27.91	10250	-3.41	20250121	9000	10.00	20250102	22250	-55.51	20240215	7740	27.91	20241210	3.33	N	007810	500	118 억		524155	N	N	11	N	00	N
33	20250121	090231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9800	30	2	0.31	38646310	3958	3.67	9750	9800	9730	12700	6840	9770	9764.10	2.22	0	-977	10123	9946	9653	9476	9183	10035	9565	118	2930	500	7030	10	1	23620751	2315	-7.32	0.62	12	0.02	-1338.00	15784.00	22250	20240215	-55.96	7740	20241210	26.61	9960	-1.61	20250107	9000	8.89	20250102	22250	-55.96	20240215	7740	26.61	20241210	3.33	N	007810	500	118 억		524155	N	N	11	N	00	N
34	20250120	160229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9770	350	2	3.72	1024890220	106211	208.47	9440	9830	9360	12240	6600	9420	9649.42	2.13	0	21642	9613	9516	9373	9276	9133	9565	9325	118	2820	500	6780	10	1	23620751	2308	-7.30	0.62	12	0.45	-1338.00	15784.00	22250	20240215	-56.09	7740	20241210	26.23	9960	-1.91	20250107	9000	8.56	20250102	22250	-56.09	20240215	7740	26.23	20241210	3.35	N	007810	500	118 억		503481	N	N	11	N	00	N
35	20250120	150231	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9690	270	2	2.87	895366370	92950	182.44	9440	9800	9360	12240	6600	9420	9632.77	2.13	0	18157	9613	9516	9373	9276	9133	9565	9325	118	2820	500	6780	10	1	23620751	2289	-7.24	0.61	12	0.39	-1338.00	15784.00	22250	20240215	-56.45	7740	20241210	25.19	9960	-2.71	20250107	9000	7.67	20250102	22250	-56.45	20240215	7740	25.19	20241210	3.35	N	007810	500	118 억		503481	N	N	7	N	00	N
36	20250120	140230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9740	320	2	3.40	823434420	85551	167.92	9440	9800	9360	12240	6600	9420	9625.07	2.13	0	21659	9613	9516	9373	9276	9133	9565	9325	118	2820	500	6780	10	1	23620751	2301	-7.28	0.62	12	0.36	-1338.00	15784.00	22250	20240215	-56.22	7740	20241210	25.84	9960	-2.21	20250107	9000	8.22	20250102	22250	-56.22	20240215	7740	25.84	20241210	3.35	N	007810	500	118 억		503481	N	N	7	N	00	N
37	20250120	130229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9640	220	2	2.34	616670690	64313	126.24	9440	9720	9360	12240	6600	9420	9588.59	2.13	0	13626	9613	9516	9373	9276	9133	9565	9325	118	2820	500	6780	10	1	23620751	2277	-7.20	0.61	12	0.27	-1338.00	15784.00	22250	20240215	-56.67	7740	20241210	24.55	9960	-3.21	20250107	9000	7.11	20250102	22250	-56.67	20240215	7740	24.55	20241210	3.35	N	007810	500	118 억		503481	N	N	7	N	00	N
38	20250120	120230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9670	250	2	2.65	515532400	53859	105.72	9440	9710	9360	12240	6600	9420	9571.89	2.13	0	12865	9613	9516	9373	9276	9133	9565	9325	118	2820	500	6780	10	1	23620751	2284	-7.23	0.61	12	0.23	-1338.00	15784.00	22250	20240215	-56.54	7740	20241210	24.94	9960	-2.91	20250107	9000	7.44	20250102	22250	-56.54	20240215	7740	24.94	20241210	3.35	N	007810	500	118 억		503481	N	N	7	N	00	N
39	20250120	110230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9560	140	2	1.49	363101050	38009	74.60	9440	9710	9360	12240	6600	9420	9553.03	2.13	0	2058	9613	9516	9373	9276	9133	9565	9325	118	2820	500	6780	10	1	23620751	2258	-7.14	0.61	12	0.16	-1338.00	15784.00	22250	20240215	-57.03	7740	20241210	23.51	9960	-4.02	20250107	9000	6.22	20250102	22250	-57.03	20240215	7740	23.51	20241210	3.35	N	007810	500	118 억		503481	N	N	7	N	00	N
40	20250120	100230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9560	140	2	1.49	193966620	20434	40.11	9440	9630	9360	12240	6600	9420	9492.35	2.13	0	-1289	9613	9516	9373	9276	9133	9565	9325	118	2820	500	6780	10	1	23620751	2258	-7.14	0.61	12	0.09	-1338.00	15784.00	22250	20240215	-57.03	7740	20241210	23.51	9960	-4.02	20250107	9000	6.22	20250102	22250	-57.03	20240215	7740	23.51	20241210	3.35	N	007810	500	118 억		503481	N	N	7	N	00	N
41	20250120	090230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9450	30	2	0.32	22755870	2414	4.74	9440	9450	9390	12240	6600	9420	9426.62	2.13	0	-1409	9613	9516	9373	9276	9133	9565	9325	118	2820	500	6780	10	1	23620751	2232	-7.06	0.60	12	0.01	-1338.00	15784.00	22250	20240215	-57.53	7740	20241210	22.09	9960	-5.12	20250107	9000	5.00	20250102	22250	-57.53	20240215	7740	22.09	20241210	3.35	N	007810	500	118 억		503481	N	N	7	N	00	N
42	20250117	160229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9420	20	2	0.21	473687960	50681	71.54	9350	9470	9230	12220	6580	9400	9346.45	2.11	0	4504	9733	9566	9473	9306	9213	9520	9260	118	2820	500	6760	10	1	23620751	2225	-7.04	0.60	12	0.21	-1338.00	15784.00	22250	20240215	-57.66	7740	20241210	21.71	9960	-5.42	20250107	9000	4.67	20250102	22250	-57.66	20240215	7740	21.71	20241210	3.36	N	007810	500	118 억		498061	N	N	7	N	00	N
43	20250117	150229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9410	10	2	0.11	448687130	48024	67.79	9350	9470	9230	12220	6580	9400	9342.98	2.11	0	4103	9733	9566	9473	9306	9213	9520	9260	118	2820	500	6760	10	1	23620751	2223	-7.03	0.60	12	0.20	-1338.00	15784.00	22250	20240215	-57.71	7740	20241210	21.58	9960	-5.52	20250107	9000	4.56	20250102	22250	-57.71	20240215	7740	21.58	20241210	3.36	N	007810	500	118 억		498061	N	N	0	N	00	N
44	20250117	140230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9430	30	2	0.32	413236380	44257	62.47	9350	9440	9230	12220	6580	9400	9337.20	2.11	0	3715	9733	9566	9473	9306	9213	9520	9260	118	2820	500	6760	10	1	23620751	2227	-7.05	0.60	12	0.19	-1338.00	15784.00	22250	20240215	-57.62	7740	20241210	21.83	9960	-5.32	20250107	9000	4.78	20250102	22250	-57.62	20240215	7740	21.83	20241210	3.36	N	007810	500	118 억		498061	N	N	0	N	00	N
45	20250117	130229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9390	-10	5	-0.11	333835340	35812	50.55	9350	9440	9230	12220	6580	9400	9321.88	2.11	0	-1148	9733	9566	9473	9306	9213	9520	9260	118	2820	500	6760	10	1	23620751	2218	-7.02	0.59	12	0.15	-1338.00	15784.00	22250	20240215	-57.80	7740	20241210	21.32	9960	-5.72	20250107	9000	4.33	20250102	22250	-57.80	20240215	7740	21.32	20241210	3.36	N	007810	500	118 억		498061	N	N	0	N	00	N
46	20250117	120229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9380	-20	5	-0.21	244594240	26313	37.14	9350	9410	9230	12220	6580	9400	9295.57	2.11	0	-3432	9733	9566	9473	9306	9213	9520	9260	118	2820	500	6760	10	1	23620751	2216	-7.01	0.59	12	0.11	-1338.00	15784.00	22250	20240215	-57.84	7740	20241210	21.19	9960	-5.82	20250107	9000	4.22	20250102	22250	-57.84	20240215	7740	21.19	20241210	3.36	N	007810	500	118 억		498061	N	N	0	N	00	N
47	20250117	110229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9260	-140	5	-1.49	195531900	21038	29.70	9350	9410	9230	12220	6580	9400	9294.22	2.11	0	-5003	9733	9566	9473	9306	9213	9520	9260	118	2820	500	6760	10	1	23620751	2187	-6.92	0.59	12	0.09	-1338.00	15784.00	22250	20240215	-58.38	7740	20241210	19.64	9960	-7.03	20250107	9000	2.89	20250102	22250	-58.38	20240215	7740	19.64	20241210	3.36	N	007810	500	118 억		498061	N	N	0	N	00	N
48	20250117	100230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9260	-140	5	-1.49	129156420	13870	19.58	9350	9410	9250	12220	6580	9400	9311.93	2.11	0	-4379	9733	9566	9473	9306	9213	9520	9260	118	2820	500	6760	10	1	23620751	2187	-6.92	0.59	12	0.06	-1338.00	15784.00	22250	20240215	-58.38	7740	20241210	19.64	9960	-7.03	20250107	9000	2.89	20250102	22250	-58.38	20240215	7740	19.64	20241210	3.36	N	007810	500	118 억		498061	N	N	0	N	00	N
49	20250117	090229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9380	-20	5	-0.21	3904950	417	0.59	9350	9380	9350	12220	6580	9400	9364.39	2.11	0	168	9733	9566	9473	9306	9213	9520	9260	118	2820	500	6760	10	1	23620751	2216	-7.01	0.59	12	0.00	-1338.00	15784.00	22250	20240215	-57.84	7740	20241210	21.19	9960	-5.82	20250107	9000	4.22	20250102	22250	-57.84	20240215	7740	21.19	20241210	3.36	N	007810	500	118 억		498061	N	N	0	N	00	N
50	20250116	160229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9400	190	2	2.06	671413580	70624	119.30	9410	9640	9380	11970	6450	9210	9506.91	2.06	0	12580	9663	9436	9323	9096	8983	9380	9040	118	2760	500	6630	10	1	23620751	2220	-7.03	0.60	12	0.30	-1338.00	15784.00	22250	20240215	-57.75	7740	20241210	21.45	9960	-5.62	20250107	9000	4.44	20250102	22250	-57.75	20240215	7740	21.45	20241210	3.42	N	007810	500	118 억		486066	N	N	2	N	00	N
51	20250116	150219	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9410	200	2	2.17	650951840	68446	115.62	9410	9640	9380	11970	6450	9210	9510.44	2.06	0	13304	9663	9436	9323	9096	8983	9380	9040	118	2760	500	6630	10	1	23620751	2223	-7.03	0.60	12	0.29	-1338.00	15784.00	22250	20240215	-57.71	7740	20241210	21.58	9960	-5.52	20250107	9000	4.56	20250102	22250	-57.71	20240215	7740	21.58	20241210	3.42	N	007810	500	118 억		486066	N	N	2	N	00	N
52	20250116	140229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9430	220	2	2.39	629589470	66179	111.79	9410	9640	9380	11970	6450	9210	9513.43	2.06	0	13600	9663	9436	9323	9096	8983	9380	9040	118	2760	500	6630	10	1	23620751	2227	-7.05	0.60	12	0.28	-1338.00	15784.00	22250	20240215	-57.62	7740	20241210	21.83	9960	-5.32	20250107	9000	4.78	20250102	22250	-57.62	20240215	7740	21.83	20241210	3.42	N	007810	500	118 억		486066	N	N	2	N	00	N
53	20250116	130229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9420	210	2	2.28	559430400	58723	99.20	9410	9640	9380	11970	6450	9210	9526.60	2.06	0	11979	9663	9436	9323	9096	8983	9380	9040	118	2760	500	6630	10	1	23620751	2225	-7.04	0.60	12	0.25	-1338.00	15784.00	22250	20240215	-57.66	7740	20241210	21.71	9960	-5.42	20250107	9000	4.67	20250102	22250	-57.66	20240215	7740	21.71	20241210	3.42	N	007810	500	118 억		486066	N	N	2	N	00	N
54	20250116	120229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9450	240	2	2.61	522225050	54785	92.55	9410	9640	9380	11970	6450	9210	9532.26	2.06	0	13607	9663	9436	9323	9096	8983	9380	9040	118	2760	500	6630	10	1	23620751	2232	-7.06	0.60	12	0.23	-1338.00	15784.00	22250	20240215	-57.53	7740	20241210	22.09	9960	-5.12	20250107	9000	5.00	20250102	22250	-57.53	20240215	7740	22.09	20241210	3.42	N	007810	500	118 억		486066	N	N	2	N	00	N
55	20250116	110229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9460	250	2	2.71	484635720	50804	85.82	9410	9640	9380	11970	6450	9210	9539.32	2.06	0	12881	9663	9436	9323	9096	8983	9380	9040	118	2760	500	6630	10	1	23620751	2235	-7.07	0.60	12	0.22	-1338.00	15784.00	22250	20240215	-57.48	7740	20241210	22.22	9960	-5.02	20250107	9000	5.11	20250102	22250	-57.48	20240215	7740	22.22	20241210	3.42	N	007810	500	118 억		486066	N	N	2	N	00	N
56	20250116	100229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9500	290	2	3.15	428447820	44865	75.79	9410	9640	9380	11970	6450	9210	9549.71	2.06	0	12215	9663	9436	9323	9096	8983	9380	9040	118	2760	500	6630	10	1	23620751	2244	-7.10	0.60	12	0.19	-1338.00	15784.00	22250	20240215	-57.30	7740	20241210	22.74	9960	-4.62	20250107	9000	5.56	20250102	22250	-57.30	20240215	7740	22.74	20241210	3.42	N	007810	500	118 억		486066	N	N	2	N	00	N
57	20250116	090229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9380	170	2	1.85	28869730	3065	5.18	9410	9470	9380	11970	6450	9210	9419.16	2.06	0	1590	9663	9436	9323	9096	8983	9380	9040	118	2760	500	6630	10	1	23620751	2216	-7.01	0.59	12	0.01	-1338.00	15784.00	22250	20240215	-57.84	7740	20241210	21.19	9960	-5.82	20250107	9000	4.22	20250102	22250	-57.84	20240215	7740	21.19	20241210	3.42	N	007810	500	118 억		486066	N	N	2	N	00	N
58	20250115	160229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9210	-190	5	-2.02	551448170	59162	188.16	9400	9550	9210	12220	6580	9400	9321.04	2.18	0	-28657	9546	9472	9336	9262	9126	9510	9300	118	2820	500	6760	10	1	23620751	2175	-6.88	0.58	12	0.25	-1338.00	15784.00	22250	20240215	-58.61	7740	20241210	18.99	9960	-7.53	20250107	9000	2.33	20250102	22250	-58.61	20240215	7740	18.99	20241210	3.40	N	007810	500	118 억		514245	N	N	2	N	00	N
59	20250115	150229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9210	-190	5	-2.02	495510570	53094	168.86	9400	9550	9210	12220	6580	9400	9332.70	2.18	0	-27514	9546	9472	9336	9262	9126	9510	9300	118	2820	500	6760	10	1	23620751	2175	-6.88	0.58	12	0.22	-1338.00	15784.00	22250	20240215	-58.61	7740	20241210	18.99	9960	-7.53	20250107	9000	2.33	20250102	22250	-58.61	20240215	7740	18.99	20241210	3.40	N	007810	500	118 억		514245	N	N	0	N	00	N
60	20250115	140230	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9260	-140	5	-1.49	377458770	40315	128.22	9400	9550	9260	12220	6580	9400	9362.74	2.18	0	-18573	9546	9472	9336	9262	9126	9510	9300	118	2820	500	6760	10	1	23620751	2187	-6.92	0.59	12	0.17	-1338.00	15784.00	22250	20240215	-58.38	7740	20241210	19.64	9960	-7.03	20250107	9000	2.89	20250102	22250	-58.38	20240215	7740	19.64	20241210	3.40	N	007810	500	118 억		514245	N	N	0	N	00	N
61	20250115	130229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9300	-100	5	-1.06	310125210	33056	105.13	9400	9550	9260	12220	6580	9400	9381.81	2.18	0	-13190	9546	9472	9336	9262	9126	9510	9300	118	2820	500	6760	10	1	23620751	2197	-6.95	0.59	12	0.14	-1338.00	15784.00	22250	20240215	-58.20	7740	20241210	20.16	9960	-6.63	20250107	9000	3.33	20250102	22250	-58.20	20240215	7740	20.16	20241210	3.40	N	007810	500	118 억		514245	N	N	0	N	00	N
62	20250115	120229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9310	-90	5	-0.96	240546830	25571	81.32	9400	9550	9260	12220	6580	9400	9407.02	2.18	0	-9146	9546	9472	9336	9262	9126	9510	9300	118	2820	500	6760	10	1	23620751	2199	-6.96	0.59	12	0.11	-1338.00	15784.00	22250	20240215	-58.16	7740	20241210	20.28	9960	-6.53	20250107	9000	3.44	20250102	22250	-58.16	20240215	7740	20.28	20241210	3.40	N	007810	500	118 억		514245	N	N	0	N	00	N
63	20250115	110229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9290	-110	5	-1.17	213048570	22616	71.93	9400	9550	9260	12220	6580	9400	9420.26	2.18	0	-7857	9546	9472	9336	9262	9126	9510	9300	118	2820	500	6760	10	1	23620751	2194	-6.94	0.59	12	0.10	-1338.00	15784.00	22250	20240215	-58.25	7740	20241210	20.03	9960	-6.73	20250107	9000	3.22	20250102	22250	-58.25	20240215	7740	20.03	20241210	3.40	N	007810	500	118 억		514245	N	N	0	N	00	N
64	20250115	100229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9480	80	2	0.85	130311760	13780	43.83	9400	9550	9260	12220	6580	9400	9456.59	2.18	0	-1994	9546	9472	9336	9262	9126	9510	9300	118	2820	500	6760	10	1	23620751	2239	-7.09	0.60	12	0.06	-1338.00	15784.00	22250	20240215	-57.39	7740	20241210	22.48	9960	-4.82	20250107	9000	5.33	20250102	22250	-57.39	20240215	7740	22.48	20241210	3.40	N	007810	500	118 억		514245	N	N	0	N	00	N
65	20250115	090229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9320	-80	5	-0.85	8079990	861	2.74	9400	9450	9260	12220	6580	9400	9384.43	2.18	0	461	9546	9472	9336	9262	9126	9510	9300	118	2820	500	6760	10	1	23620751	2201	-6.97	0.59	12	0.00	-1338.00	15784.00	22250	20240215	-58.11	7740	20241210	20.41	9960	-6.43	20250107	9000	3.56	20250102	22250	-58.11	20240215	7740	20.41	20241210	3.40	N	007810	500	118 억		514245	N	N	0	N	00	N
66	20250114	160227	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9400	220	2	2.40	291125200	31294	33.18	9210	9410	9200	11930	6430	9180	9302.87	2.14	0	7875	9740	9460	9290	9010	8840	9375	8925	118	2750	500	6600	10	1	23620751	2220	-7.03	0.60	12	0.13	-1338.00	15784.00	22250	20240215	-57.75	7740	20241210	21.45	9960	-5.62	20250107	9000	4.44	20250102	22250	-57.75	20240215	7740	21.45	20241210	3.43	N	007810	500	118 억		506220	N	N	0	N	00	N
67	20250114	150228	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9380	200	2	2.18	270450210	29092	30.84	9210	9410	9200	11930	6430	9180	9296.38	2.14	0	8142	9740	9460	9290	9010	8840	9375	8925	118	2750	500	6600	10	1	23620751	2216	-7.01	0.59	12	0.12	-1338.00	15784.00	22250	20240215	-57.84	7740	20241210	21.19	9960	-5.82	20250107	9000	4.22	20250102	22250	-57.84	20240215	7740	21.19	20241210	3.43	N	007810	500	118 억		506220	N	N	0	N	00	N
68	20250114	140228	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9400	220	2	2.40	225176050	24265	25.72	9210	9400	9200	11930	6430	9180	9279.87	2.14	0	7430	9740	9460	9290	9010	8840	9375	8925	118	2750	500	6600	10	1	23620751	2220	-7.03	0.60	12	0.10	-1338.00	15784.00	22250	20240215	-57.75	7740	20241210	21.45	9960	-5.62	20250107	9000	4.44	20250102	22250	-57.75	20240215	7740	21.45	20241210	3.43	N	007810	500	118 억		506220	N	N	0	N	00	N
69	20250114	130228	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9350	170	2	1.85	156222890	16895	17.91	9210	9350	9200	11930	6430	9180	9246.69	2.14	0	4328	9740	9460	9290	9010	8840	9375	8925	118	2750	500	6600	10	1	23620751	2209	-6.99	0.59	12	0.07	-1338.00	15784.00	22250	20240215	-57.98	7740	20241210	20.80	9960	-6.12	20250107	9000	3.89	20250102	22250	-57.98	20240215	7740	20.80	20241210	3.43	N	007810	500	118 억		506220	N	N	0	N	00	N
70	20250114	120227	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9300	120	2	1.31	138172100	14958	15.86	9210	9320	9200	11930	6430	9180	9237.34	2.14	0	3144	9740	9460	9290	9010	8840	9375	8925	118	2750	500	6600	10	1	23620751	2197	-6.95	0.59	12	0.06	-1338.00	15784.00	22250	20240215	-58.20	7740	20241210	20.16	9960	-6.63	20250107	9000	3.33	20250102	22250	-58.20	20240215	7740	20.16	20241210	3.43	N	007810	500	118 억		506220	N	N	0	N	00	N
71	20250114	110229	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9220	40	2	0.44	108529750	11757	12.46	9210	9320	9200	11930	6430	9180	9231.08	2.14	0	850	9740	9460	9290	9010	8840	9375	8925	118	2750	500	6600	10	1	23620751	2178	-6.89	0.58	12	0.05	-1338.00	15784.00	22250	20240215	-58.56	7740	20241210	19.12	9960	-7.43	20250107	9000	2.44	20250102	22250	-58.56	20240215	7740	19.12	20241210	3.43	N	007810	500	118 억		506220	N	N	0	N	00	N
72	20250114	100227	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9220	40	2	0.44	90708540	9824	10.41	9210	9320	9200	11930	6430	9180	9233.36	2.14	0	986	9740	9460	9290	9010	8840	9375	8925	118	2750	500	6600	10	1	23620751	2178	-6.89	0.58	12	0.04	-1338.00	15784.00	22250	20240215	-58.56	7740	20241210	19.12	9960	-7.43	20250107	9000	2.44	20250102	22250	-58.56	20240215	7740	19.12	20241210	3.43	N	007810	500	118 억		506220	N	N	0	N	00	N
73	20250114	090227	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9280	100	2	1.09	29989730	3247	3.44	9210	9280	9200	11930	6430	9180	9236.13	2.14	0	1579	9740	9460	9290	9010	8840	9375	8925	118	2750	500	6600	10	1	23620751	2192	-6.94	0.59	12	0.01	-1338.00	15784.00	22250	20240215	-58.29	7740	20241210	19.90	9960	-6.83	20250107	9000	3.11	20250102	22250	-58.29	20240215	7740	19.90	20241210	3.43	N	007810	500	118 억		506220	N	N	0	N	00	N
74	20250113	160226	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9180	-440	5	-4.57	868480410	93528	153.42	9530	9570	9120	12500	6740	9620	9285.74	2.21	0	-15635	9966	9792	9676	9502	9386	9735	9445	118	2880	500	6920	10	1	23620751	2168	-6.86	0.58	12	0.40	-1338.00	15784.00	22250	20240215	-58.74	7740	20241210	18.60	9960	-7.83	20250107	9000	2.00	20250102	22250	-58.74	20240215	7740	18.60	20241210	3.40	N	007810	500	118 억		521759	N	N	0	N	00	N
75	20250113	150227	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9210	-410	5	-4.26	826184840	88926	145.87	9530	9570	9120	12500	6740	9620	9290.35	2.21	0	-15350	9966	9792	9676	9502	9386	9735	9445	118	2880	500	6920	10	1	23620751	2175	-6.88	0.58	12	0.38	-1338.00	15784.00	22250	20240215	-58.61	7740	20241210	18.99	9960	-7.53	20250107	9000	2.33	20250102	22250	-58.61	20240215	7740	18.99	20241210	3.40	N	007810	500	118 억		521759	N	N	0	N	00	N
76	20250113	140225	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9190	-430	5	-4.47	765990610	82382	135.14	9530	9570	9120	12500	6740	9620	9297.66	2.21	0	-17381	9966	9792	9676	9502	9386	9735	9445	118	2880	500	6920	10	1	23620751	2171	-6.87	0.58	12	0.35	-1338.00	15784.00	22250	20240215	-58.70	7740	20241210	18.73	9960	-7.73	20250107	9000	2.11	20250102	22250	-58.70	20240215	7740	18.73	20241210	3.40	N	007810	500	118 억		521759	N	N	0	N	00	N
77	20250113	130223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9200	-420	5	-4.37	655428680	70383	115.46	9530	9570	9120	12500	6740	9620	9311.90	2.21	0	-18939	9966	9792	9676	9502	9386	9735	9445	118	2880	500	6920	10	1	23620751	2173	-6.88	0.58	12	0.30	-1338.00	15784.00	22250	20240215	-58.65	7740	20241210	18.86	9960	-7.63	20250107	9000	2.22	20250102	22250	-58.65	20240215	7740	18.86	20241210	3.40	N	007810	500	118 억		521759	N	N	0	N	00	N
78	20250113	120224	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9270	-350	5	-3.64	569351510	61065	100.17	9530	9570	9120	12500	6740	9620	9323.23	2.21	0	-19595	9966	9792	9676	9502	9386	9735	9445	118	2880	500	6920	10	1	23620751	2190	-6.93	0.59	12	0.26	-1338.00	15784.00	22250	20240215	-58.34	7740	20241210	19.77	9960	-6.93	20250107	9000	3.00	20250102	22250	-58.34	20240215	7740	19.77	20241210	3.40	N	007810	500	118 억		521759	N	N	0	N	00	N
79	20250113	110224	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9200	-420	5	-4.37	456005180	48796	80.04	9530	9570	9120	12500	6740	9620	9344.60	2.21	0	-16681	9966	9792	9676	9502	9386	9735	9445	118	2880	500	6920	10	1	23620751	2173	-6.88	0.58	12	0.21	-1338.00	15784.00	22250	20240215	-58.65	7740	20241210	18.86	9960	-7.63	20250107	9000	2.22	20250102	22250	-58.65	20240215	7740	18.86	20241210	3.40	N	007810	500	118 억		521759	N	N	0	N	00	N
80	20250113	100224	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9410	-210	5	-2.18	195705100	20745	34.03	9530	9570	9390	12500	6740	9620	9432.99	2.21	0	-4333	9966	9792	9676	9502	9386	9735	9445	118	2880	500	6920	10	1	23620751	2223	-7.03	0.60	12	0.09	-1338.00	15784.00	22250	20240215	-57.71	7740	20241210	21.58	9960	-5.52	20250107	9000	4.56	20250102	22250	-57.71	20240215	7740	21.58	20241210	3.40	N	007810	500	118 억		521759	N	N	0	N	00	N
81	20250113	090225	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9510	-110	5	-1.14	12184260	1279	2.10	9530	9550	9510	12500	6740	9620	9518.89	2.21	0	137	9966	9792	9676	9502	9386	9735	9445	118	2880	500	6920	10	1	23620751	2246	-7.11	0.60	12	0.01	-1338.00	15784.00	22250	20240215	-57.26	7740	20241210	22.87	9960	-4.52	20250107	9000	5.67	20250102	22250	-57.26	20240215	7740	22.87	20241210	3.40	N	007810	500	118 억		521759	N	N	0	N	00	N
82	20250110	160223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9620	-70	5	-0.72	588661960	60854	111.65	9700	9850	9560	12590	6790	9690	9673.98	2.27	0	-13732	9943	9816	9733	9606	9523	9775	9565	118	2900	500	6970	10	1	23620751	2272	-7.19	0.61	12	0.26	-1338.00	15784.00	22250	20240215	-56.76	7740	20241210	24.29	9960	-3.41	20250107	9000	6.89	20250102	22250	-56.76	20240215	7740	24.29	20241210	3.37	N	007810	500	118 억		535656	N	N	269	N	00	N
83	20250110	150224	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9640	-50	5	-0.52	538999100	55694	102.18	9700	9850	9560	12590	6790	9690	9677.87	2.27	0	-11467	9943	9816	9733	9606	9523	9775	9565	118	2900	500	6970	10	1	23620751	2277	-7.20	0.61	12	0.24	-1338.00	15784.00	22250	20240215	-56.67	7740	20241210	24.55	9960	-3.21	20250107	9000	7.11	20250102	22250	-56.67	20240215	7740	24.55	20241210	3.37	N	007810	500	118 억		535656	N	N	269	N	00	N
84	20250110	140223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9670	-20	5	-0.21	467420140	48281	88.58	9700	9850	9560	12590	6790	9690	9681.24	2.27	0	-6996	9943	9816	9733	9606	9523	9775	9565	118	2900	500	6970	10	1	23620751	2284	-7.23	0.61	12	0.20	-1338.00	15784.00	22250	20240215	-56.54	7740	20241210	24.94	9960	-2.91	20250107	9000	7.44	20250102	22250	-56.54	20240215	7740	24.94	20241210	3.37	N	007810	500	118 억		535656	N	N	269	N	00	N
85	20250110	130224	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9660	-30	5	-0.31	407055460	42034	77.12	9700	9850	9560	12590	6790	9690	9683.96	2.27	0	-6809	9943	9816	9733	9606	9523	9775	9565	118	2900	500	6970	10	1	23620751	2282	-7.22	0.61	12	0.18	-1338.00	15784.00	22250	20240215	-56.58	7740	20241210	24.81	9960	-3.01	20250107	9000	7.33	20250102	22250	-56.58	20240215	7740	24.81	20241210	3.37	N	007810	500	118 억		535656	N	N	269	N	00	N
86	20250110	120223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9650	-40	5	-0.41	369323420	38129	69.96	9700	9850	9560	12590	6790	9690	9686.16	2.27	0	-5889	9943	9816	9733	9606	9523	9775	9565	118	2900	500	6970	10	1	23620751	2279	-7.21	0.61	12	0.16	-1338.00	15784.00	22250	20240215	-56.63	7740	20241210	24.68	9960	-3.11	20250107	9000	7.22	20250102	22250	-56.63	20240215	7740	24.68	20241210	3.37	N	007810	500	118 억		535656	N	N	269	N	00	N
87	20250110	110222	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9650	-40	5	-0.41	323109820	33339	61.17	9700	9850	9560	12590	6790	9690	9691.65	2.27	0	-6316	9943	9816	9733	9606	9523	9775	9565	118	2900	500	6970	10	1	23620751	2279	-7.21	0.61	12	0.14	-1338.00	15784.00	22250	20240215	-56.63	7740	20241210	24.68	9960	-3.11	20250107	9000	7.22	20250102	22250	-56.63	20240215	7740	24.68	20241210	3.37	N	007810	500	118 억		535656	N	N	269	N	00	N
88	20250110	100223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9730	40	2	0.41	135523760	13880	25.47	9700	9850	9700	12590	6790	9690	9763.96	2.27	0	21	9943	9816	9733	9606	9523	9775	9565	118	2900	500	6970	10	1	23620751	2298	-7.27	0.62	12	0.06	-1338.00	15784.00	22250	20240215	-56.27	7740	20241210	25.71	9960	-2.31	20250107	9000	8.11	20250102	22250	-56.27	20240215	7740	25.71	20241210	3.37	N	007810	500	118 억		535656	N	N	269	N	00	N
89	20250110	090224	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9820	130	2	1.34	47470170	4861	8.92	9700	9820	9700	12590	6790	9690	9765.52	2.27	0	1938	9943	9816	9733	9606	9523	9775	9565	118	2900	500	6970	10	1	23620751	2320	-7.34	0.62	12	0.02	-1338.00	15784.00	22250	20240215	-55.87	7740	20241210	26.87	9960	-1.41	20250107	9000	9.11	20250102	22250	-55.87	20240215	7740	26.87	20241210	3.37	N	007810	500	118 억		535656	N	N	269	N	00	N
90	20250109	160222	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9690	-190	5	-1.92	529200250	54480	69.08	9820	9860	9650	12840	6920	9880	9713.62	2.34	0	-17523	10240	10060	9730	9550	9220	10150	9640	118	2960	500	7110	10	1	23620751	2289	-7.24	0.61	12	0.23	-1338.00	15784.00	22250	20240215	-56.45	7740	20241210	25.19	9960	-2.71	20250107	9000	7.67	20250102	22250	-56.45	20240215	7740	25.19	20241210	3.29	N	007810	500	118 억		552607	N	N	269	N	00	N
91	20250109	150223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9730	-150	5	-1.52	468812480	48261	61.19	9820	9860	9650	12840	6920	9880	9714.06	2.34	0	-16221	10240	10060	9730	9550	9220	10150	9640	118	2960	500	7110	10	1	23620751	2298	-7.27	0.62	12	0.20	-1338.00	15784.00	22250	20240215	-56.27	7740	20241210	25.71	9960	-2.31	20250107	9000	8.11	20250102	22250	-56.27	20240215	7740	25.71	20241210	3.29	N	007810	500	118 억		552607	N	N	45	N	00	N
92	20250109	140223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9710	-170	5	-1.72	397771890	40962	51.94	9820	9860	9650	12840	6920	9880	9710.70	2.34	0	-14060	10240	10060	9730	9550	9220	10150	9640	118	2960	500	7110	10	1	23620751	2294	-7.26	0.62	12	0.17	-1338.00	15784.00	22250	20240215	-56.36	7740	20241210	25.45	9960	-2.51	20250107	9000	7.89	20250102	22250	-56.36	20240215	7740	25.45	20241210	3.29	N	007810	500	118 억		552607	N	N	45	N	00	N
93	20250109	130223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9710	-170	5	-1.72	302682070	31139	39.48	9820	9860	9660	12840	6920	9880	9720.29	2.34	0	-7932	10240	10060	9730	9550	9220	10150	9640	118	2960	500	7110	10	1	23620751	2294	-7.26	0.62	12	0.13	-1338.00	15784.00	22250	20240215	-56.36	7740	20241210	25.45	9960	-2.51	20250107	9000	7.89	20250102	22250	-56.36	20240215	7740	25.45	20241210	3.29	N	007810	500	118 억		552607	N	N	45	N	00	N
94	20250109	120222	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9700	-180	5	-1.82	272390840	28017	35.52	9820	9860	9660	12840	6920	9880	9722.27	2.34	0	-6542	10240	10060	9730	9550	9220	10150	9640	118	2960	500	7110	10	1	23620751	2291	-7.25	0.61	12	0.12	-1338.00	15784.00	22250	20240215	-56.40	7740	20241210	25.32	9960	-2.61	20250107	9000	7.78	20250102	22250	-56.40	20240215	7740	25.32	20241210	3.29	N	007810	500	118 억		552607	N	N	45	N	00	N
95	20250109	110223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9720	-160	5	-1.62	240237500	24706	31.32	9820	9860	9660	12840	6920	9880	9723.78	2.34	0	-5507	10240	10060	9730	9550	9220	10150	9640	118	2960	500	7110	10	1	23620751	2296	-7.26	0.62	12	0.10	-1338.00	15784.00	22250	20240215	-56.31	7740	20241210	25.58	9960	-2.41	20250107	9000	8.00	20250102	22250	-56.31	20240215	7740	25.58	20241210	3.29	N	007810	500	118 억		552607	N	N	45	N	00	N
96	20250109	100222	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9720	-160	5	-1.62	165270520	16990	21.54	9820	9860	9660	12840	6920	9880	9727.41	2.34	0	-6315	10240	10060	9730	9550	9220	10150	9640	118	2960	500	7110	10	1	23620751	2296	-7.26	0.62	12	0.07	-1338.00	15784.00	22250	20240215	-56.31	7740	20241210	25.58	9960	-2.41	20250107	9000	8.00	20250102	22250	-56.31	20240215	7740	25.58	20241210	3.29	N	007810	500	118 억		552607	N	N	45	N	00	N
97	20250109	090223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9860	-20	5	-0.20	6817690	695	0.88	9820	9860	9780	12840	6920	9880	9808.39	2.34	0	-442	10240	10060	9730	9550	9220	10150	9640	118	2960	500	7110	10	1	23620751	2329	-7.37	0.62	12	0.00	-1338.00	15784.00	22250	20240215	-55.69	7740	20241210	27.39	9960	-1.00	20250107	9000	9.56	20250102	22250	-55.69	20240215	7740	27.39	20241210	3.29	N	007810	500	118 억		552607	N	N	45	N	00	N
98	20250108	160220	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9880	360	2	3.78	760459390	78166	58.15	9400	9910	9400	12370	6670	9520	9728.70	2.22	0	25395	10126	9822	9656	9352	9186	9740	9270	118	2850	500	6850	10	1	23620751	2334	-7.38	0.63	12	0.33	-1338.00	15784.00	22250	20240215	-55.60	7740	20241210	27.65	9960	-0.80	20250107	9000	9.78	20250102	22250	-55.60	20240215	7740	27.65	20241210	3.26	N	007810	500	118 억		524898	N	N	45	N	00	N
99	20250108	150221	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9870	350	2	3.68	713282570	73388	54.60	9400	9910	9400	12370	6670	9520	9719.34	2.22	0	24959	10126	9822	9656	9352	9186	9740	9270	118	2850	500	6850	10	1	23620751	2331	-7.38	0.63	12	0.31	-1338.00	15784.00	22250	20240215	-55.64	7740	20241210	27.52	9960	-0.90	20250107	9000	9.67	20250102	22250	-55.64	20240215	7740	27.52	20241210	3.26	N	007810	500	118 억		524898	N	N	0	N	00	N
100	20250108	140223	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9830	310	2	3.26	559187860	57772	42.98	9400	9830	9400	12370	6670	9520	9679.22	2.22	0	19851	10126	9822	9656	9352	9186	9740	9270	118	2850	500	6850	10	1	23620751	2322	-7.35	0.62	12	0.24	-1338.00	15784.00	22250	20240215	-55.82	7740	20241210	27.00	9960	-1.31	20250107	9000	9.22	20250102	22250	-55.82	20240215	7740	27.00	20241210	3.26	N	007810	500	118 억		524898	N	N	0	N	00	N
101	20250108	130224	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9740	220	2	2.31	471396320	48806	36.31	9400	9790	9400	12370	6670	9520	9658.58	2.22	0	16036	10126	9822	9656	9352	9186	9740	9270	118	2850	500	6850	10	1	23620751	2301	-7.28	0.62	12	0.21	-1338.00	15784.00	22250	20240215	-56.22	7740	20241210	25.84	9960	-2.21	20250107	9000	8.22	20250102	22250	-56.22	20240215	7740	25.84	20241210	3.26	N	007810	500	118 억		524898	N	N	0	N	00	N
102	20250108	120222	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9760	240	2	2.52	408113680	42316	31.48	9400	9790	9400	12370	6670	9520	9644.43	2.22	0	15135	10126	9822	9656	9352	9186	9740	9270	118	2850	500	6850	10	1	23620751	2305	-7.29	0.62	12	0.18	-1338.00	15784.00	22250	20240215	-56.13	7740	20241210	26.10	9960	-2.01	20250107	9000	8.44	20250102	22250	-56.13	20240215	7740	26.10	20241210	3.26	N	007810	500	118 억		524898	N	N	0	N	00	N
103	20250108	110221	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9700	180	2	1.89	309584440	32209	23.96	9400	9720	9400	12370	6670	9520	9611.74	2.22	0	10630	10126	9822	9656	9352	9186	9740	9270	118	2850	500	6850	10	1	23620751	2291	-7.25	0.61	12	0.14	-1338.00	15784.00	22250	20240215	-56.40	7740	20241210	25.32	9960	-2.61	20250107	9000	7.78	20250102	22250	-56.40	20240215	7740	25.32	20241210	3.26	N	007810	500	118 억		524898	N	N	0	N	00	N
104	20250108	100221	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9540	20	2	0.21	151279850	15858	11.80	9400	9680	9400	12370	6670	9520	9539.66	2.22	0	1869	10126	9822	9656	9352	9186	9740	9270	118	2850	500	6850	10	1	23620751	2253	-7.13	0.60	12	0.07	-1338.00	15784.00	22250	20240215	-57.12	7740	20241210	23.26	9960	-4.22	20250107	9000	6.00	20250102	22250	-57.12	20240215	7740	23.26	20241210	3.26	N	007810	500	118 억		524898	N	N	0	N	00	N
105	20250108	090224	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9420	-100	5	-1.05	16866740	1793	1.33	9400	9440	9400	12370	6670	9520	9406.93	2.22	0	163	10126	9822	9656	9352	9186	9740	9270	118	2850	500	6850	10	1	23620751	2225	-7.04	0.60	12	0.01	-1338.00	15784.00	22250	20240215	-57.66	7740	20241210	21.71	9960	-5.42	20250107	9000	4.67	20250102	22250	-57.66	20240215	7740	21.71	20241210	3.26	N	007810	500	118 억		524898	N	N	0	N	00	N
106	20250107	160220	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9520	-320	5	-3.25	1283619850	133136	96.69	9840	9960	9490	12790	6890	9840	9641.52	2.29	0	-18267	10146	9992	9776	9622	9406	10070	9700	118	2950	500	7080	10	1	23620751	2249	-7.12	0.60	12	0.56	-1338.00	15784.00	22250	20240215	-57.21	7740	20241210	23.00	9960	-4.42	20250107	9000	5.78	20250102	22250	-57.21	20240215	7740	23.00	20241210	3.21	N	007810	500	118 억		541282	N	N	96	N	00	N
107	20250107	150222	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9530	-310	5	-3.15	1214293680	125853	91.40	9840	9960	9500	12790	6890	9840	9648.51	2.29	0	-16613	10146	9992	9776	9622	9406	10070	9700	118	2950	500	7080	10	1	23620751	2251	-7.12	0.60	12	0.53	-1338.00	15784.00	22250	20240215	-57.17	7740	20241210	23.13	9960	-4.32	20250107	9000	5.89	20250102	22250	-57.17	20240215	7740	23.13	20241210	3.21	N	007810	500	118 억		541282	N	N	96	N	00	N
108	20250107	140220	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9550	-290	5	-2.95	1040227120	107580	78.13	9840	9960	9510	12790	6890	9840	9669.34	2.29	0	-15232	10146	9992	9776	9622	9406	10070	9700	118	2950	500	7080	10	1	23620751	2256	-7.14	0.61	12	0.46	-1338.00	15784.00	22250	20240215	-57.08	7740	20241210	23.39	9960	-4.12	20250107	9000	6.11	20250102	22250	-57.08	20240215	7740	23.39	20241210	3.21	N	007810	500	118 억		541282	N	N	96	N	00	N
109	20250107	130221	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9520	-320	5	-3.25	936463570	96701	70.23	9840	9960	9510	12790	6890	9840	9684.11	2.29	0	-14871	10146	9992	9776	9622	9406	10070	9700	118	2950	500	7080	10	1	23620751	2249	-7.12	0.60	12	0.41	-1338.00	15784.00	22250	20240215	-57.21	7740	20241210	23.00	9960	-4.42	20250107	9000	5.78	20250102	22250	-57.21	20240215	7740	23.00	20241210	3.21	N	007810	500	118 억		541282	N	N	96	N	00	N
110	20250107	120221	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9570	-270	5	-2.74	805710530	82997	60.27	9840	9960	9560	12790	6890	9840	9707.71	2.29	0	-14495	10146	9992	9776	9622	9406	10070	9700	118	2950	500	7080	10	1	23620751	2261	-7.15	0.61	12	0.35	-1338.00	15784.00	22250	20240215	-56.99	7740	20241210	23.64	9960	-3.92	20250107	9000	6.33	20250102	22250	-56.99	20240215	7740	23.64	20241210	3.21	N	007810	500	118 억		541282	N	N	96	N	00	N
111	20250107	110220	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9670	-170	5	-1.73	650436230	66849	48.55	9840	9960	9620	12790	6890	9840	9729.93	2.29	0	-10950	10146	9992	9776	9622	9406	10070	9700	118	2950	500	7080	10	1	23620751	2284	-7.23	0.61	12	0.28	-1338.00	15784.00	22250	20240215	-56.54	7740	20241210	24.94	9960	-2.91	20250107	9000	7.44	20250102	22250	-56.54	20240215	7740	24.94	20241210	3.21	N	007810	500	118 억		541282	N	N	96	N	00	N
112	20250107	100222	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9670	-170	5	-1.73	422920570	43307	31.45	9840	9960	9660	12790	6890	9840	9765.64	2.29	0	-6952	10146	9992	9776	9622	9406	10070	9700	118	2950	500	7080	10	1	23620751	2284	-7.23	0.61	12	0.18	-1338.00	15784.00	22250	20240215	-56.54	7740	20241210	24.94	9960	-2.91	20250107	9000	7.44	20250102	22250	-56.54	20240215	7740	24.94	20241210	3.21	N	007810	500	118 억		541282	N	N	96	N	00	N
113	20250107	090221	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9950	110	2	1.12	45542720	4602	3.34	9840	9960	9840	12790	6890	9840	9896.29	2.29	0	1110	10146	9992	9776	9622	9406	10070	9700	118	2950	500	7080	10	1	23620751	2350	-7.44	0.63	12	0.02	-1338.00	15784.00	22250	20240215	-55.28	7740	20241210	28.55	9960	-0.10	20250107	9000	10.56	20250102	22250	-55.28	20240215	7740	28.55	20241210	3.21	N	007810	500	118 억		541282	N	N	96	N	00	N
114	20250106	160219	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9840	310	2	3.25	1347394560	137170	128.88	9560	9930	9560	12380	6680	9530	9822.73	2.13	0	37283	9830	9680	9430	9280	9030	9755	9355	118	2850	500	6860	10	1	23620751	2324	-7.35	0.62	12	0.58	-1338.00	15784.00	22250	20240215	-55.78	7740	20241210	27.13	9930	-0.91	20250106	9000	9.33	20250102	22250	-55.78	20240215	7740	27.13	20241210	3.21	N	007810	500	118 억		503567	N	N	96	N	00	N
115	20250106	150219	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9840	310	2	3.25	1207548720	122964	115.53	9560	9930	9560	12380	6680	9530	9820.34	2.13	0	30900	9830	9680	9430	9280	9030	9755	9355	118	2850	500	6860	10	1	23620751	2324	-7.35	0.62	12	0.52	-1338.00	15784.00	22250	20240215	-55.78	7740	20241210	27.13	9930	-0.91	20250106	9000	9.33	20250102	22250	-55.78	20240215	7740	27.13	20241210	3.21	N	007810	500	118 억		503567	N	N	57	N	00	N
116	20250106	140218	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9840	310	2	3.25	989458390	100788	94.70	9560	9930	9560	12380	6680	9530	9817.22	2.13	0	22599	9830	9680	9430	9280	9030	9755	9355	118	2850	500	6860	10	1	23620751	2324	-7.35	0.62	12	0.43	-1338.00	15784.00	22250	20240215	-55.78	7740	20241210	27.13	9930	-0.91	20250106	9000	9.33	20250102	22250	-55.78	20240215	7740	27.13	20241210	3.21	N	007810	500	118 억		503567	N	N	57	N	00	N
117	20250106	130218	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9860	330	2	3.46	794677870	80959	76.07	9560	9930	9560	12380	6680	9530	9815.81	2.13	0	13416	9830	9680	9430	9280	9030	9755	9355	118	2850	500	6860	10	1	23620751	2329	-7.37	0.62	12	0.34	-1338.00	15784.00	22250	20240215	-55.69	7740	20241210	27.39	9930	-0.70	20250106	9000	9.56	20250102	22250	-55.69	20240215	7740	27.39	20241210	3.21	N	007810	500	118 억		503567	N	N	57	N	00	N
118	20250106	120218	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9860	330	2	3.46	714775860	72831	68.43	9560	9930	9560	12380	6680	9530	9814.17	2.13	0	9242	9830	9680	9430	9280	9030	9755	9355	118	2850	500	6860	10	1	23620751	2329	-7.37	0.62	12	0.31	-1338.00	15784.00	22250	20240215	-55.69	7740	20241210	27.39	9930	-0.70	20250106	9000	9.56	20250102	22250	-55.69	20240215	7740	27.39	20241210	3.21	N	007810	500	118 억		503567	N	N	57	N	00	N
119	20250106	110218	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9800	270	2	2.83	605364500	61719	57.99	9560	9930	9560	12380	6680	9530	9808.40	2.13	0	8449	9830	9680	9430	9280	9030	9755	9355	118	2850	500	6860	10	1	23620751	2315	-7.32	0.62	12	0.26	-1338.00	15784.00	22250	20240215	-55.96	7740	20241210	26.61	9930	-1.31	20250106	9000	8.89	20250102	22250	-55.96	20240215	7740	26.61	20241210	3.21	N	007810	500	118 억		503567	N	N	57	N	00	N
120	20250106	100217	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9810	280	2	2.94	408681560	41729	39.21	9560	9930	9560	12380	6680	9530	9793.71	2.13	0	8624	9830	9680	9430	9280	9030	9755	9355	118	2850	500	6860	10	1	23620751	2317	-7.33	0.62	12	0.18	-1338.00	15784.00	22250	20240215	-55.91	7740	20241210	26.74	9930	-1.21	20250106	9000	9.00	20250102	22250	-55.91	20240215	7740	26.74	20241210	3.21	N	007810	500	118 억		503567	N	N	57	N	00	N
121	20250106	090216	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9610	80	2	0.84	13983860	1455	1.37	9560	9680	9560	12380	6680	9530	9610.90	2.13	0	817	9830	9680	9430	9280	9030	9755	9355	118	2850	500	6860	10	1	23620751	2270	-7.18	0.61	12	0.01	-1338.00	15784.00	22250	20240215	-56.81	7740	20241210	24.16	9680	-0.72	20250106	9000	6.78	20250102	22250	-56.81	20240215	7740	24.16	20241210	3.21	N	007810	500	118 억		503567	N	N	57	N	00	N
122	20250103	160218	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9530	290	2	3.14	1008174880	106349	76.68	9240	9580	9180	12010	6470	9240	9479.88	2.10	0	7595	9720	9480	9240	9000	8760	9600	9120	118	2770	500	6650	10	1	23620751	2251	-7.12	0.60	12	0.45	-1338.00	15784.00	22450	20231222	-57.55	7740	20241210	23.13	9580	-0.52	20250103	9000	5.89	20250102	22250	-57.17	20240215	7740	23.13	20241210	3.24	N	007810	500	118 억		495627	N	N	57	N	00	N
123	20250103	150217	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9540	300	2	3.25	950296480	100280	72.31	9240	9580	9180	12010	6470	9240	9476.51	2.10	0	8585	9720	9480	9240	9000	8760	9600	9120	118	2770	500	6650	10	1	23620751	2253	-7.13	0.60	12	0.42	-1338.00	15784.00	22450	20231222	-57.51	7740	20241210	23.26	9580	-0.42	20250103	9000	6.00	20250102	22250	-57.12	20240215	7740	23.26	20241210	3.24	N	007810	500	118 억		495627	N	N	0	N	00	N
124	20250103	140218	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9490	250	2	2.71	803381420	84795	61.14	9240	9580	9180	12010	6470	9240	9474.48	2.10	0	8263	9720	9480	9240	9000	8760	9600	9120	118	2770	500	6650	10	1	23620751	2242	-7.09	0.60	12	0.36	-1338.00	15784.00	22450	20231222	-57.73	7740	20241210	22.61	9580	-0.94	20250103	9000	5.44	20250102	22250	-57.35	20240215	7740	22.61	20241210	3.24	N	007810	500	118 억		495627	N	N	0	N	00	N
125	20250103	130217	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9520	280	2	3.03	664661410	70188	50.61	9240	9580	9180	12010	6470	9240	9469.83	2.10	0	8808	9720	9480	9240	9000	8760	9600	9120	118	2770	500	6650	10	1	23620751	2249	-7.12	0.60	12	0.30	-1338.00	15784.00	22450	20231222	-57.59	7740	20241210	23.00	9580	-0.63	20250103	9000	5.78	20250102	22250	-57.21	20240215	7740	23.00	20241210	3.24	N	007810	500	118 억		495627	N	N	0	N	00	N
126	20250103	120217	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9490	250	2	2.71	556878690	58827	42.42	9240	9580	9180	12010	6470	9240	9466.50	2.10	0	6414	9720	9480	9240	9000	8760	9600	9120	118	2770	500	6650	10	1	23620751	2242	-7.09	0.60	12	0.25	-1338.00	15784.00	22450	20231222	-57.73	7740	20241210	22.61	9580	-0.94	20250103	9000	5.44	20250102	22250	-57.35	20240215	7740	22.61	20241210	3.24	N	007810	500	118 억		495627	N	N	0	N	00	N
127	20250103	110217	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9540	300	2	3.25	378644160	40103	28.92	9240	9560	9180	12010	6470	9240	9441.95	2.10	0	3479	9720	9480	9240	9000	8760	9600	9120	118	2770	500	6650	10	1	23620751	2253	-7.13	0.60	12	0.17	-1338.00	15784.00	22450	20231222	-57.51	7740	20241210	23.26	9560	-0.21	20250103	9000	6.00	20250102	22250	-57.12	20240215	7740	23.26	20241210	3.24	N	007810	500	118 억		495627	N	N	0	N	00	N
128	20250103	100217	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9480	240	2	2.60	232861770	24777	17.87	9240	9510	9180	12010	6470	9240	9398.51	2.10	0	-1395	9720	9480	9240	9000	8760	9600	9120	118	2770	500	6650	10	1	23620751	2239	-7.09	0.60	12	0.10	-1338.00	15784.00	22450	20231222	-57.77	7740	20241210	22.48	9510	-0.32	20250103	9000	5.33	20250102	22250	-57.39	20240215	7740	22.48	20241210	3.24	N	007810	500	118 억		495627	N	N	0	N	00	N
129	20250103	090217	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9210	-30	5	-0.32	19232830	2082	1.50	9240	9250	9210	12010	6470	9240	9237.63	2.10	0	-959	9720	9480	9240	9000	8760	9600	9120	118	2770	500	6650	10	1	23620751	2175	-6.88	0.58	12	0.01	-1338.00	15784.00	22450	20231222	-58.98	7740	20241210	18.99	9480	-2.85	20250102	9000	2.33	20250102	22250	-58.61	20240215	7740	18.99	20241210	3.24	N	007810	500	118 억		495627	N	N	0	N	00	N
130	20250102	160217	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9240	120	2	1.32	1264226080	137569	247.96	9120	9480	9000	11850	6390	9120	9189.91	2.03	0	15389	9306	9212	9106	9012	8906	9260	9060	118	2730	500	6560	10	1	23620751	2183	-6.91	0.59	12	0.58	-1338.00	15784.00	22450	20231222	-58.84	7740	20241210	19.38	9480	-2.53	20250102	9000	2.67	20250102	22250	-58.47	20240215	7740	19.38	20241210	3.33	N	007810	500	118 억		479456	N	N	0	N	00	N
131	20250102	150217	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9130	10	2	0.11	1103643030	120064	216.41	9120	9480	9000	11850	6390	9120	9192.31	2.03	0	5860	9306	9212	9106	9012	8906	9260	9060	118	2730	500	6560	10	1	23620751	2157	-6.82	0.58	12	0.51	-1338.00	15784.00	22450	20231222	-59.33	7740	20241210	17.96	9480	-3.69	20250102	9000	1.44	20250102	22250	-58.97	20240215	7740	17.96	20241210	3.33	N	007810	500	118 억		479456	N	N	0	N	00	N
132	20250102	140215	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9150	30	2	0.33	796487430	86473	155.86	9120	9480	9000	11850	6390	9120	9211.16	2.03	0	-10497	9306	9212	9106	9012	8906	9260	9060	118	2730	500	6560	10	1	23620751	2161	-6.84	0.58	12	0.37	-1338.00	15784.00	22450	20231222	-59.24	7740	20241210	18.22	9480	-3.48	20250102	9000	1.67	20250102	22250	-58.88	20240215	7740	18.22	20241210	3.33	N	007810	500	118 억		479456	N	N	0	N	00	N
133	20250102	130216	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9160	40	2	0.44	525235150	56606	102.03	9120	9480	9000	11850	6390	9120	9279.69	2.03	0	-10435	9306	9212	9106	9012	8906	9260	9060	118	2730	500	6560	10	1	23620751	2164	-6.85	0.58	12	0.24	-1338.00	15784.00	22450	20231222	-59.20	7740	20241210	18.35	9480	-3.38	20250102	9000	1.78	20250102	22250	-58.83	20240215	7740	18.35	20241210	3.33	N	007810	500	118 억		479456	N	N	0	N	00	N
134	20250102	120216	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9420	300	2	3.29	381449200	41126	74.13	9120	9480	9000	11850	6390	9120	9276.34	2.03	0	-3344	9306	9212	9106	9012	8906	9260	9060	118	2730	500	6560	10	1	23620751	2225	-7.04	0.60	12	0.17	-1338.00	15784.00	22450	20231222	-58.04	7740	20241210	21.71	9480	-0.63	20250102	9000	4.67	20250102	22250	-57.66	20240215	7740	21.71	20241210	3.33	N	007810	500	118 억		479456	N	N	0	N	00	N
135	20250102	110209	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9260	140	2	1.54	174991650	19116	34.46	9120	9260	9000	11850	6390	9120	9154.78	2.03	0	-3614	9306	9212	9106	9012	8906	9260	9060	118	2730	500	6560	10	1	23620751	2187	-6.92	0.59	12	0.08	-1338.00	15784.00	22450	20231222	-58.75	7740	20241210	19.64	9260	0.00	20250102	9000	2.89	20250102	22250	-58.38	20240215	7740	19.64	20241210	3.33	N	007810	500	118 억		479456	N	N	0	N	00	N
136	20250102	100216	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9150	30	2	0.33	8824550	968	1.74	9120	9150	9090	11850	6390	9120	9114.45	2.03	0	-327	9306	9212	9106	9012	8906	9260	9060	118	2730	500	6560	10	1	23620751	2161	-6.84	0.58	12	0.00	-1338.00	15784.00	22450	20231222	-59.24	7740	20241210	18.22	9150	0.00	20250102	9090	0.66	20250102	22250	-58.88	20240215	7740	18.22	20241210	3.33	N	007810	500	118 억		479456	N	N	0	N	00	N
137	20250102	090214	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9120	0	3	0.00	0	0	0.00	0	0	0	11850	6390	9120	0.00	2.03	0	0	9306	9212	9106	9012	8906	9260	9060	118	2730	500	6560	10	1	23620751	2154	-6.82	0.58	12	0.00	-1338.00	15784.00	22450	20231222	-59.38	7740	20241210	17.83	0	0.00	0	0	0.00	0	22250	-59.01	20240215	7740	17.83	20241210	3.33	N	007810	500	118 억		479456	N	N	0	N	00	N