KissMeData/192650/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7250	0	3	0.00	417548310	57574	37.60	7260	7320	7200	9420	5080	7250	7252.38	57.26	-9025	7490	7370	7280	7160	7070	7325	7115	72	2170	100	5360	10	1	68890041	4995	31.94	1.20	12	0.08	227.00	6038.00	14400	20240123	-49.65	6920	20241210	4.77	7890	-8.11	20250106	7190	0.83	20250123	14060	-48.44	20240125	6920	4.77	20241210	3.83	N	192650	100	71 억	39449488	N	N	34	N	N
3	20250124	150940	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7270	20	2	0.28	385177850	53111	34.68	7260	7320	7200	9420	5080	7250	7252.32	57.26	-8959	7490	7370	7280	7160	7070	7325	7115	72	2170	100	5360	10	1	68890041	5008	32.03	1.20	12	0.08	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	7890	-7.86	20250106	7190	1.11	20250123	14060	-48.29	20240125	6920	5.06	20241210	3.83	N	192650	100	71 억	39449488	N	N	165	N	N
4	20250124	140938	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7260	10	2	0.14	310942080	42901	28.01	7260	7310	7200	9420	5080	7250	7247.90	57.26	-9113	7490	7370	7280	7160	7070	7325	7115	72	2170	100	5360	10	1	68890041	5001	31.98	1.20	12	0.06	227.00	6038.00	14400	20240123	-49.58	6920	20241210	4.91	7890	-7.98	20250106	7190	0.97	20250123	14060	-48.36	20240125	6920	4.91	20241210	3.83	N	192650	100	71 억	39449488	N	N	165	N	N
5	20250124	130940	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7260	10	2	0.14	269533160	37197	24.29	7260	7310	7200	9420	5080	7250	7246.10	57.26	-8234	7490	7370	7280	7160	7070	7325	7115	72	2170	100	5360	10	1	68890041	5001	31.98	1.20	12	0.05	227.00	6038.00	14400	20240123	-49.58	6920	20241210	4.91	7890	-7.98	20250106	7190	0.97	20250123	14060	-48.36	20240125	6920	4.91	20241210	3.83	N	192650	100	71 억	39449488	N	N	165	N	N
6	20250124	120937	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7260	10	2	0.14	239364300	33043	21.58	7260	7310	7200	9420	5080	7250	7244.02	57.26	-8113	7490	7370	7280	7160	7070	7325	7115	72	2170	100	5360	10	1	68890041	5001	31.98	1.20	12	0.05	227.00	6038.00	14400	20240123	-49.58	6920	20241210	4.91	7890	-7.98	20250106	7190	0.97	20250123	14060	-48.36	20240125	6920	4.91	20241210	3.83	N	192650	100	71 억	39449488	N	N	165	N	N
7	20250124	110939	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7240	-10	5	-0.14	170802150	23572	15.39	7260	7310	7200	9420	5080	7250	7245.98	57.26	-6184	7490	7370	7280	7160	7070	7325	7115	72	2170	100	5360	10	1	68890041	4988	31.89	1.20	12	0.03	227.00	6038.00	14400	20240123	-49.72	6920	20241210	4.62	7890	-8.24	20250106	7190	0.70	20250123	14060	-48.51	20240125	6920	4.62	20241210	3.83	N	192650	100	71 억	39449488	N	N	165	N	N
8	20250124	100935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7230	-20	5	-0.28	101364320	13978	9.13	7260	7310	7200	9420	5080	7250	7251.70	57.26	-4819	7490	7370	7280	7160	7070	7325	7115	72	2170	100	5360	10	1	68890041	4981	31.85	1.20	12	0.02	227.00	6038.00	14400	20240123	-49.79	6920	20241210	4.48	7890	-8.37	20250106	7190	0.56	20250123	14060	-48.58	20240125	6920	4.48	20241210	3.83	N	192650	100	71 억	39449488	N	N	165	N	N
9	20250124	090941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7230	-20	5	-0.28	41325960	5695	3.72	7260	7310	7230	9420	5080	7250	7256.53	57.26	-4471	7490	7370	7280	7160	7070	7325	7115	72	2170	100	5360	10	1	68890041	4981	31.85	1.20	12	0.01	227.00	6038.00	14400	20240123	-49.79	6920	20241210	4.48	7890	-8.37	20250106	7190	0.56	20250123	14060	-48.58	20240125	6920	4.48	20241210	3.83	N	192650	100	71 억	39449488	N	N	165	N	N
10	20250123	160935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7250	-120	5	-1.63	1109403460	152424	68.09	7370	7400	7190	9580	5160	7370	7278.41	57.31	-32375	7636	7502	7416	7282	7196	7460	7240	72	2210	100	5450	10	1	68890041	4995	31.94	1.20	12	0.22	227.00	6038.00	14400	20240123	-49.65	6920	20241210	4.77	7890	-8.11	20250106	7190	0.83	20250123	14400	-49.65	20240123	6920	4.77	20241210	3.83	N	192650	100	71 억	39481475	N	N	165	N	N
11	20250123	150933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7250	-120	5	-1.63	1051525430	144443	64.52	7370	7400	7190	9580	5160	7370	7279.86	57.31	-30073	7636	7502	7416	7282	7196	7460	7240	72	2210	100	5450	10	1	68890041	4995	31.94	1.20	12	0.21	227.00	6038.00	14400	20240123	-49.65	6920	20241210	4.77	7890	-8.11	20250106	7190	0.83	20250123	14400	-49.65	20240123	6920	4.77	20241210	3.83	N	192650	100	71 억	39481475	N	N	148	N	N
12	20250123	140935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7270	-100	5	-1.36	972932060	133625	59.69	7370	7400	7190	9580	5160	7370	7281.06	57.31	-27703	7636	7502	7416	7282	7196	7460	7240	72	2210	100	5450	10	1	68890041	5008	32.03	1.20	12	0.19	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	7890	-7.86	20250106	7190	1.11	20250123	14400	-49.51	20240123	6920	5.06	20241210	3.83	N	192650	100	71 억	39481475	N	N	148	N	N
13	20250123	130933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7250	-120	5	-1.63	903752000	124106	55.44	7370	7400	7190	9580	5160	7370	7282.10	57.31	-28221	7636	7502	7416	7282	7196	7460	7240	72	2210	100	5450	10	1	68890041	4995	31.94	1.20	12	0.18	227.00	6038.00	14400	20240123	-49.65	6920	20241210	4.77	7890	-8.11	20250106	7190	0.83	20250123	14400	-49.65	20240123	6920	4.77	20241210	3.83	N	192650	100	71 억	39481475	N	N	148	N	N
14	20250123	120933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7330	-40	5	-0.54	846202120	116201	51.91	7370	7400	7190	9580	5160	7370	7282.23	57.31	-26329	7636	7502	7416	7282	7196	7460	7240	72	2210	100	5450	10	1	68890041	5050	32.29	1.21	12	0.17	227.00	6038.00	14400	20240123	-49.10	6920	20241210	5.92	7890	-7.10	20250106	7190	1.95	20250123	14400	-49.10	20240123	6920	5.92	20241210	3.83	N	192650	100	71 억	39481475	N	N	148	N	N
15	20250123	110925	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7240	-130	5	-1.76	736435330	101133	45.18	7370	7400	7190	9580	5160	7370	7281.85	57.31	-35001	7636	7502	7416	7282	7196	7460	7240	72	2210	100	5450	10	1	68890041	4988	31.89	1.20	12	0.15	227.00	6038.00	14400	20240123	-49.72	6920	20241210	4.62	7890	-8.24	20250106	7190	0.70	20250123	14400	-49.72	20240123	6920	4.62	20241210	3.83	N	192650	100	71 억	39481475	N	N	148	N	N
16	20250123	100933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7270	-100	5	-1.36	520598520	71276	31.84	7370	7400	7250	9580	5160	7370	7303.98	57.31	-35639	7636	7502	7416	7282	7196	7460	7240	72	2210	100	5450	10	1	68890041	5008	32.03	1.20	12	0.10	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	7890	-7.86	20250106	7250	0.28	20250123	14400	-49.51	20240123	6920	5.06	20241210	3.83	N	192650	100	71 억	39481475	N	N	148	N	N
17	20250123	090934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7350	-20	5	-0.27	191236040	26130	11.67	7370	7400	7280	9580	5160	7370	7318.64	57.31	-16221	7636	7502	7416	7282	7196	7460	7240	72	2210	100	5450	10	1	68890041	5063	32.38	1.22	12	0.04	227.00	6038.00	14400	20240123	-48.96	6920	20241210	6.21	7890	-6.84	20250106	7280	0.96	20250123	14400	-48.96	20240123	6920	6.21	20241210	3.83	N	192650	100	71 억	39481475	N	N	148	N	N
18	20250122	160926	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7370	-140	5	-1.86	1652690830	223719	177.46	7510	7550	7330	9760	5260	7510	7387.47	57.29	11105	7770	7640	7520	7390	7270	7580	7330	72	2250	100	5550	10	1	68890041	5077	32.47	1.22	12	0.32	227.00	6038.00	14400	20240123	-48.82	6920	20241210	6.50	7890	-6.59	20250106	7300	0.96	20250102	14400	-48.82	20240123	6920	6.50	20241210	3.83	N	192650	100	71 억	39470366	N	N	148	N	N
19	20250122	150927	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7370	-140	5	-1.86	1577974680	213577	169.41	7510	7550	7330	9760	5260	7510	7388.32	57.29	12639	7770	7640	7520	7390	7270	7580	7330	72	2250	100	5550	10	1	68890041	5077	32.47	1.22	12	0.31	227.00	6038.00	14400	20240123	-48.82	6920	20241210	6.50	7890	-6.59	20250106	7300	0.96	20250102	14400	-48.82	20240123	6920	6.50	20241210	3.83	N	192650	100	71 억	39470366	N	N	79	N	N
20	20250122	140925	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7380	-130	5	-1.73	1138169850	153703	121.92	7510	7550	7330	9760	5260	7510	7404.99	57.29	-10980	7770	7640	7520	7390	7270	7580	7330	72	2250	100	5550	10	1	68890041	5084	32.51	1.22	12	0.22	227.00	6038.00	14400	20240123	-48.75	6920	20241210	6.65	7890	-6.46	20250106	7300	1.10	20250102	14400	-48.75	20240123	6920	6.65	20241210	3.83	N	192650	100	71 억	39470366	N	N	79	N	N
21	20250122	130928	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7360	-150	5	-2.00	1033900160	139524	110.67	7510	7550	7330	9760	5260	7510	7410.20	57.29	-6277	7770	7640	7520	7390	7270	7580	7330	72	2250	100	5550	10	1	68890041	5070	32.42	1.22	12	0.20	227.00	6038.00	14400	20240123	-48.89	6920	20241210	6.36	7890	-6.72	20250106	7300	0.82	20250102	14400	-48.89	20240123	6920	6.36	20241210	3.83	N	192650	100	71 억	39470366	N	N	79	N	N
22	20250122	120925	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7390	-120	5	-1.60	869418330	117182	92.95	7510	7550	7350	9760	5260	7510	7419.38	57.29	2179	7770	7640	7520	7390	7270	7580	7330	72	2250	100	5550	10	1	68890041	5091	32.56	1.22	12	0.17	227.00	6038.00	14400	20240123	-48.68	6920	20241210	6.79	7890	-6.34	20250106	7300	1.23	20250102	14400	-48.68	20240123	6920	6.79	20241210	3.83	N	192650	100	71 억	39470366	N	N	79	N	N
23	20250122	110927	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7410	-100	5	-1.33	660152330	88835	70.47	7510	7550	7380	9760	5260	7510	7431.22	57.29	11161	7770	7640	7520	7390	7270	7580	7330	72	2250	100	5550	10	1	68890041	5105	32.64	1.23	12	0.13	227.00	6038.00	14400	20240123	-48.54	6920	20241210	7.08	7890	-6.08	20250106	7300	1.51	20250102	14400	-48.54	20240123	6920	7.08	20241210	3.83	N	192650	100	71 억	39470366	N	N	79	N	N
24	20250122	100926	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7460	-50	5	-0.67	228310900	30565	24.24	7510	7550	7410	9760	5260	7510	7469.68	57.29	-1732	7770	7640	7520	7390	7270	7580	7330	72	2250	100	5550	10	1	68890041	5139	32.86	1.24	12	0.04	227.00	6038.00	14400	20240123	-48.19	6920	20241210	7.80	7890	-5.45	20250106	7300	2.19	20250102	14400	-48.19	20240123	6920	7.80	20241210	3.83	N	192650	100	71 억	39470366	N	N	79	N	N
25	20250122	090928	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7540	30	2	0.40	3163340	421	0.33	7510	7550	7510	9760	5260	7510	7513.87	57.29	-30	7770	7640	7520	7390	7270	7580	7330	72	2250	100	5550	10	1	68890041	5194	33.22	1.25	12	0.00	227.00	6038.00	14400	20240123	-47.64	6920	20241210	8.96	7890	-4.44	20250106	7300	3.29	20250102	14400	-47.64	20240123	6920	8.96	20241210	3.83	N	192650	100	71 억	39470366	N	N	79	N	N
26	20250121	160920	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7510	-50	5	-0.66	941488260	125268	96.92	7600	7650	7400	9820	5300	7560	7515.85	57.31	-7480	7726	7642	7516	7432	7306	7685	7475	72	2260	100	5590	10	1	68890041	5174	33.08	1.24	12	0.18	227.00	6038.00	14400	20240123	-47.85	6920	20241210	8.53	7890	-4.82	20250106	7300	2.88	20250102	14400	-47.85	20240123	6920	8.53	20241210	3.83	N	192650	100	71 억	39482844	N	N	79	N	N
27	20250121	150922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7520	-40	5	-0.53	889403070	118329	91.55	7600	7650	7400	9820	5300	7560	7516.36	57.31	-7331	7726	7642	7516	7432	7306	7685	7475	72	2260	100	5590	10	1	68890041	5181	33.13	1.25	12	0.17	227.00	6038.00	14400	20240123	-47.78	6920	20241210	8.67	7890	-4.69	20250106	7300	3.01	20250102	14400	-47.78	20240123	6920	8.67	20241210	3.83	N	192650	100	71 억	39482844	N	N	38	N	N
28	20250121	140923	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7550	-10	5	-0.13	821535160	109313	84.57	7600	7650	7400	9820	5300	7560	7515.44	57.31	-7902	7726	7642	7516	7432	7306	7685	7475	72	2260	100	5590	10	1	68890041	5201	33.26	1.25	12	0.16	227.00	6038.00	14400	20240123	-47.57	6920	20241210	9.10	7890	-4.31	20250106	7300	3.42	20250102	14400	-47.57	20240123	6920	9.10	20241210	3.83	N	192650	100	71 억	39482844	N	N	38	N	N
29	20250121	130922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7560	0	3	0.00	696746750	92763	71.77	7600	7650	7400	9820	5300	7560	7511.04	57.31	-8184	7726	7642	7516	7432	7306	7685	7475	72	2260	100	5590	10	1	68890041	5208	33.30	1.25	12	0.13	227.00	6038.00	14400	20240123	-47.50	6920	20241210	9.25	7890	-4.18	20250106	7300	3.56	20250102	14400	-47.50	20240123	6920	9.25	20241210	3.83	N	192650	100	71 억	39482844	N	N	38	N	N
30	20250121	120905	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7480	-80	5	-1.06	555912580	74085	57.32	7600	7650	7400	9820	5300	7560	7503.71	57.31	-18038	7726	7642	7516	7432	7306	7685	7475	72	2260	100	5590	10	1	68890041	5153	32.95	1.24	12	0.11	227.00	6038.00	14400	20240123	-48.06	6920	20241210	8.09	7890	-5.20	20250106	7300	2.47	20250102	14400	-48.06	20240123	6920	8.09	20241210	3.83	N	192650	100	71 억	39482844	N	N	38	N	N
31	20250121	110835	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7420	-140	5	-1.85	392760850	52081	40.29	7600	7650	7420	9820	5300	7560	7541.35	57.31	-15801	7726	7642	7516	7432	7306	7685	7475	72	2260	100	5590	10	1	68890041	5112	32.69	1.23	12	0.08	227.00	6038.00	14400	20240123	-48.47	6920	20241210	7.23	7890	-5.96	20250106	7300	1.64	20250102	14400	-48.47	20240123	6920	7.23	20241210	3.83	N	192650	100	71 억	39482844	N	N	38	N	N
32	20250121	100831	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7500	-60	5	-0.79	252913210	33364	25.81	7600	7650	7500	9820	5300	7560	7580.42	57.31	-11392	7726	7642	7516	7432	7306	7685	7475	72	2260	100	5590	10	1	68890041	5167	33.04	1.24	12	0.05	227.00	6038.00	14400	20240123	-47.92	6920	20241210	8.38	7890	-4.94	20250106	7300	2.74	20250102	14400	-47.92	20240123	6920	8.38	20241210	3.83	N	192650	100	71 억	39482844	N	N	38	N	N
33	20250121	090924	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7630	70	2	0.93	69124020	9084	7.03	7600	7650	7580	9820	5300	7560	7609.43	57.31	-4104	7726	7642	7516	7432	7306	7685	7475	72	2260	100	5590	10	1	68890041	5256	33.61	1.26	12	0.01	227.00	6038.00	14400	20240123	-47.01	6920	20241210	10.26	7890	-3.30	20250106	7300	4.52	20250102	14400	-47.01	20240123	6920	10.26	20241210	3.83	N	192650	100	71 억	39482844	N	N	38	N	N
34	20250120	160910	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7560	80	2	1.07	940900500	125289	130.16	7500	7600	7390	9720	5240	7480	7509.64	57.26	42656	7633	7556	7453	7376	7273	7505	7325	72	2240	100	5530	10	1	68890041	5208	33.30	1.25	12	0.18	227.00	6038.00	14400	20240123	-47.50	6920	20241210	9.25	7890	-4.18	20250106	7300	3.56	20250102	14400	-47.50	20240123	6920	9.25	20241210	3.82	N	192650	100	71 억	39448409	N	N	38	N	N
35	20250120	150922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7600	120	2	1.60	902890220	120260	124.94	7500	7600	7390	9720	5240	7480	7507.82	57.26	44607	7633	7556	7453	7376	7273	7505	7325	72	2240	100	5530	10	1	68890041	5236	33.48	1.26	12	0.17	227.00	6038.00	14400	20240123	-47.22	6920	20241210	9.83	7890	-3.68	20250106	7300	4.11	20250102	14400	-47.22	20240123	6920	9.83	20241210	3.82	N	192650	100	71 억	39448409	N	N	27	N	N
36	20250120	140919	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7570	90	2	1.20	778644740	103870	107.91	7500	7600	7390	9720	5240	7480	7496.34	57.26	46890	7633	7556	7453	7376	7273	7505	7325	72	2240	100	5530	10	1	68890041	5215	33.35	1.25	12	0.15	227.00	6038.00	14400	20240123	-47.43	6920	20241210	9.39	7890	-4.06	20250106	7300	3.70	20250102	14400	-47.43	20240123	6920	9.39	20241210	3.82	N	192650	100	71 억	39448409	N	N	27	N	N
37	20250120	130920	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7550	70	2	0.94	574340540	76854	79.84	7500	7570	7390	9720	5240	7480	7473.14	57.26	30929	7633	7556	7453	7376	7273	7505	7325	72	2240	100	5530	10	1	68890041	5201	33.26	1.25	12	0.11	227.00	6038.00	14400	20240123	-47.57	6920	20241210	9.10	7890	-4.31	20250106	7300	3.42	20250102	14400	-47.57	20240123	6920	9.10	20241210	3.82	N	192650	100	71 억	39448409	N	N	27	N	N
38	20250120	120921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7500	20	2	0.27	371177230	49897	51.84	7500	7530	7390	9720	5240	7480	7438.87	57.26	13258	7633	7556	7453	7376	7273	7505	7325	72	2240	100	5530	10	1	68890041	5167	33.04	1.24	12	0.07	227.00	6038.00	14400	20240123	-47.92	6920	20241210	8.38	7890	-4.94	20250106	7300	2.74	20250102	14400	-47.92	20240123	6920	8.38	20241210	3.82	N	192650	100	71 억	39448409	N	N	27	N	N
39	20250120	110921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7410	-70	5	-0.94	289580470	38989	40.50	7500	7500	7390	9720	5240	7480	7427.24	57.26	7434	7633	7556	7453	7376	7273	7505	7325	72	2240	100	5530	10	1	68890041	5105	32.64	1.23	12	0.06	227.00	6038.00	14400	20240123	-48.54	6920	20241210	7.08	7890	-6.08	20250106	7300	1.51	20250102	14400	-48.54	20240123	6920	7.08	20241210	3.82	N	192650	100	71 억	39448409	N	N	27	N	N
40	20250120	100920	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7450	-30	5	-0.40	138956360	18667	19.39	7500	7500	7410	9720	5240	7480	7443.96	57.26	3889	7633	7556	7453	7376	7273	7505	7325	72	2240	100	5530	10	1	68890041	5132	32.82	1.23	12	0.03	227.00	6038.00	14400	20240123	-48.26	6920	20241210	7.66	7890	-5.58	20250106	7300	2.05	20250102	14400	-48.26	20240123	6920	7.66	20241210	3.82	N	192650	100	71 억	39448409	N	N	27	N	N
41	20250120	090922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7460	-20	5	-0.27	36319100	4869	5.06	7500	7500	7410	9720	5240	7480	7459.25	57.26	-1418	7633	7556	7453	7376	7273	7505	7325	72	2240	100	5530	10	1	68890041	5139	32.86	1.24	12	0.01	227.00	6038.00	14400	20240123	-48.19	6920	20241210	7.80	7890	-5.45	20250106	7300	2.19	20250102	14400	-48.19	20240123	6920	7.80	20241210	3.82	N	192650	100	71 억	39448409	N	N	27	N	N
42	20250117	160917	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7480	10	2	0.13	712640040	95950	125.71	7530	7530	7350	9710	5230	7470	7427.20	57.28	1054	7616	7542	7496	7422	7376	7580	7460	72	2240	100	5520	10	1	68890041	5153	32.95	1.24	12	0.14	227.00	6038.00	14400	20240123	-48.06	6920	20241210	8.09	7890	-5.20	20250106	7300	2.47	20250102	14400	-48.06	20240123	6920	8.09	20241210	3.85	N	192650	100	71 억	39457645	N	N	27	N	N
43	20250117	150920	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7460	-10	5	-0.13	669580290	90184	118.15	7530	7530	7350	9710	5230	7470	7424.60	57.28	-1046	7616	7542	7496	7422	7376	7580	7460	72	2240	100	5520	10	1	68890041	5139	32.86	1.24	12	0.13	227.00	6038.00	14400	20240123	-48.19	6920	20241210	7.80	7890	-5.45	20250106	7300	2.19	20250102	14400	-48.19	20240123	6920	7.80	20241210	3.85	N	192650	100	71 억	39457645	N	N	44	N	N
44	20250117	140921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7430	-40	5	-0.54	323950080	43739	57.30	7530	7530	7350	9710	5230	7470	7406.44	57.28	-13092	7616	7542	7496	7422	7376	7580	7460	72	2240	100	5520	10	1	68890041	5119	32.73	1.23	12	0.06	227.00	6038.00	14400	20240123	-48.40	6920	20241210	7.37	7890	-5.83	20250106	7300	1.78	20250102	14400	-48.40	20240123	6920	7.37	20241210	3.85	N	192650	100	71 억	39457645	N	N	44	N	N
45	20250117	130919	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7430	-40	5	-0.54	290878380	39289	51.47	7530	7530	7350	9710	5230	7470	7403.56	57.28	-11851	7616	7542	7496	7422	7376	7580	7460	72	2240	100	5520	10	1	68890041	5119	32.73	1.23	12	0.06	227.00	6038.00	14400	20240123	-48.40	6920	20241210	7.37	7890	-5.83	20250106	7300	1.78	20250102	14400	-48.40	20240123	6920	7.37	20241210	3.85	N	192650	100	71 억	39457645	N	N	44	N	N
46	20250117	120920	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7430	-40	5	-0.54	272391030	36800	48.21	7530	7530	7350	9710	5230	7470	7401.93	57.28	-11770	7616	7542	7496	7422	7376	7580	7460	72	2240	100	5520	10	1	68890041	5119	32.73	1.23	12	0.05	227.00	6038.00	14400	20240123	-48.40	6920	20241210	7.37	7890	-5.83	20250106	7300	1.78	20250102	14400	-48.40	20240123	6920	7.37	20241210	3.85	N	192650	100	71 억	39457645	N	N	44	N	N
47	20250117	110919	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7450	-20	5	-0.27	249729790	33750	44.22	7530	7530	7350	9710	5230	7470	7399.40	57.28	-11890	7616	7542	7496	7422	7376	7580	7460	72	2240	100	5520	10	1	68890041	5132	32.82	1.23	12	0.05	227.00	6038.00	14400	20240123	-48.26	6920	20241210	7.66	7890	-5.58	20250106	7300	2.05	20250102	14400	-48.26	20240123	6920	7.66	20241210	3.85	N	192650	100	71 억	39457645	N	N	44	N	N
48	20250117	100921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7380	-90	5	-1.20	195746660	26463	34.67	7530	7530	7350	9710	5230	7470	7396.99	57.28	-10858	7616	7542	7496	7422	7376	7580	7460	72	2240	100	5520	10	1	68890041	5084	32.51	1.22	12	0.04	227.00	6038.00	14400	20240123	-48.75	6920	20241210	6.65	7890	-6.46	20250106	7300	1.10	20250102	14400	-48.75	20240123	6920	6.65	20241210	3.85	N	192650	100	71 억	39457645	N	N	44	N	N
49	20250117	090921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7490	20	2	0.27	1905840	255	0.33	7530	7530	7450	9710	5230	7470	7473.88	57.28	-220	7616	7542	7496	7422	7376	7580	7460	72	2240	100	5520	10	1	68890041	5160	33.00	1.24	12	0.00	227.00	6038.00	14400	20240123	-47.99	6920	20241210	8.24	7890	-5.07	20250106	7300	2.60	20250102	14400	-47.99	20240123	6920	8.24	20241210	3.85	N	192650	100	71 억	39457645	N	N	44	N	N
50	20250116	160913	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7470	20	2	0.27	566879270	75662	50.87	7450	7570	7450	9680	5220	7450	7492.26	57.28	-6838	7843	7646	7513	7316	7183	7615	7285	72	2230	100	5510	10	1	68890041	5146	32.91	1.24	12	0.11	227.00	6038.00	14400	20240123	-48.12	6920	20241210	7.95	7890	-5.32	20250106	7300	2.33	20250102	14400	-48.12	20240123	6920	7.95	20241210	3.85	N	192650	100	71 억	39463529	N	N	44	N	N
51	20250116	150828	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7480	30	2	0.40	511705770	68277	45.91	7450	7570	7450	9680	5220	7450	7494.56	57.28	-5498	7843	7646	7513	7316	7183	7615	7285	72	2230	100	5510	10	1	68890041	5153	32.95	1.24	12	0.10	227.00	6038.00	14400	20240123	-48.06	6920	20241210	8.09	7890	-5.20	20250106	7300	2.47	20250102	14400	-48.06	20240123	6920	8.09	20241210	3.85	N	192650	100	71 억	39463529	N	N	157	N	N
52	20250116	140918	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7480	30	2	0.40	483059700	64445	43.33	7450	7570	7450	9680	5220	7450	7495.69	57.28	-3496	7843	7646	7513	7316	7183	7615	7285	72	2230	100	5510	10	1	68890041	5153	32.95	1.24	12	0.09	227.00	6038.00	14400	20240123	-48.06	6920	20241210	8.09	7890	-5.20	20250106	7300	2.47	20250102	14400	-48.06	20240123	6920	8.09	20241210	3.85	N	192650	100	71 억	39463529	N	N	157	N	N
53	20250116	130917	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7480	30	2	0.40	412094030	54952	36.95	7450	7570	7450	9680	5220	7450	7499.16	57.28	-4159	7843	7646	7513	7316	7183	7615	7285	72	2230	100	5510	10	1	68890041	5153	32.95	1.24	12	0.08	227.00	6038.00	14400	20240123	-48.06	6920	20241210	8.09	7890	-5.20	20250106	7300	2.47	20250102	14400	-48.06	20240123	6920	8.09	20241210	3.85	N	192650	100	71 억	39463529	N	N	157	N	N
54	20250116	120917	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7500	50	2	0.67	396641750	52888	35.56	7450	7570	7450	9680	5220	7450	7499.65	57.28	-3039	7843	7646	7513	7316	7183	7615	7285	72	2230	100	5510	10	1	68890041	5167	33.04	1.24	12	0.08	227.00	6038.00	14400	20240123	-47.92	6920	20241210	8.38	7890	-4.94	20250106	7300	2.74	20250102	14400	-47.92	20240123	6920	8.38	20241210	3.85	N	192650	100	71 억	39463529	N	N	157	N	N
55	20250116	110918	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7480	30	2	0.40	370745620	49425	33.23	7450	7570	7450	9680	5220	7450	7501.18	57.28	-1174	7843	7646	7513	7316	7183	7615	7285	72	2230	100	5510	10	1	68890041	5153	32.95	1.24	12	0.07	227.00	6038.00	14400	20240123	-48.06	6920	20241210	8.09	7890	-5.20	20250106	7300	2.47	20250102	14400	-48.06	20240123	6920	8.09	20241210	3.85	N	192650	100	71 억	39463529	N	N	157	N	N
56	20250116	100918	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7500	50	2	0.67	280013260	37297	25.08	7450	7570	7450	9680	5220	7450	7507.66	57.28	5938	7843	7646	7513	7316	7183	7615	7285	72	2230	100	5510	10	1	68890041	5167	33.04	1.24	12	0.05	227.00	6038.00	14400	20240123	-47.92	6920	20241210	8.38	7890	-4.94	20250106	7300	2.74	20250102	14400	-47.92	20240123	6920	8.38	20241210	3.85	N	192650	100	71 억	39463529	N	N	157	N	N
57	20250116	090920	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7550	100	2	1.34	78627170	10492	7.05	7450	7570	7450	9680	5220	7450	7494.01	57.28	5127	7843	7646	7513	7316	7183	7615	7285	72	2230	100	5510	10	1	68890041	5201	33.26	1.25	12	0.02	227.00	6038.00	14400	20240123	-47.57	6920	20241210	9.10	7890	-4.31	20250106	7300	3.42	20250102	14400	-47.57	20240123	6920	9.10	20241210	3.85	N	192650	100	71 억	39463529	N	N	157	N	N
58	20250115	160915	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7450	-20	5	-0.27	1121971880	148711	128.11	7450	7710	7380	9710	5230	7470	7544.88	57.29	-2128	7656	7562	7446	7352	7236	7610	7400	72	2240	100	5520	10	1	68890041	5132	32.82	1.23	12	0.22	227.00	6038.00	14400	20240123	-48.26	6920	20241210	7.66	7890	-5.58	20250106	7300	2.05	20250102	14400	-48.26	20240123	6920	7.66	20241210	3.86	N	192650	100	71 억	39465118	N	N	157	N	N
59	20250115	150916	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7450	-20	5	-0.27	1040645310	137806	118.71	7450	7710	7380	9710	5230	7470	7551.52	57.29	-783	7656	7562	7446	7352	7236	7610	7400	72	2240	100	5520	10	1	68890041	5132	32.82	1.23	12	0.20	227.00	6038.00	14400	20240123	-48.26	6920	20241210	7.66	7890	-5.58	20250106	7300	2.05	20250102	14400	-48.26	20240123	6920	7.66	20241210	3.86	N	192650	100	71 억	39465118	N	N	10	N	N
60	20250115	140910	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7510	40	2	0.54	830453450	109496	94.33	7450	7710	7430	9710	5230	7470	7584.33	57.29	-2568	7656	7562	7446	7352	7236	7610	7400	72	2240	100	5520	10	1	68890041	5174	33.08	1.24	12	0.16	227.00	6038.00	14400	20240123	-47.85	6920	20241210	8.53	7890	-4.82	20250106	7300	2.88	20250102	14400	-47.85	20240123	6920	8.53	20241210	3.86	N	192650	100	71 억	39465118	N	N	10	N	N
61	20250115	130916	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7550	80	2	1.07	712034120	93701	80.72	7450	7710	7430	9710	5230	7470	7599.00	57.29	-3704	7656	7562	7446	7352	7236	7610	7400	72	2240	100	5520	10	1	68890041	5201	33.26	1.25	12	0.14	227.00	6038.00	14400	20240123	-47.57	6920	20241210	9.10	7890	-4.31	20250106	7300	3.42	20250102	14400	-47.57	20240123	6920	9.10	20241210	3.86	N	192650	100	71 억	39465118	N	N	10	N	N
62	20250115	120901	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7570	100	2	1.34	656212970	86304	74.35	7450	7710	7430	9710	5230	7470	7603.51	57.29	1676	7656	7562	7446	7352	7236	7610	7400	72	2240	100	5520	10	1	68890041	5215	33.35	1.25	12	0.13	227.00	6038.00	14400	20240123	-47.43	6920	20241210	9.39	7890	-4.06	20250106	7300	3.70	20250102	14400	-47.43	20240123	6920	9.39	20241210	3.86	N	192650	100	71 억	39465118	N	N	10	N	N
63	20250115	110916	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7610	140	2	1.87	606711800	79769	68.72	7450	7710	7430	9710	5230	7470	7605.86	57.29	3813	7656	7562	7446	7352	7236	7610	7400	72	2240	100	5520	10	1	68890041	5243	33.52	1.26	12	0.12	227.00	6038.00	14400	20240123	-47.15	6920	20241210	9.97	7890	-3.55	20250106	7300	4.25	20250102	14400	-47.15	20240123	6920	9.97	20241210	3.86	N	192650	100	71 억	39465118	N	N	10	N	N
64	20250115	100915	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7650	180	2	2.41	432391560	56896	49.01	7450	7710	7430	9710	5230	7470	7599.68	57.29	9117	7656	7562	7446	7352	7236	7610	7400	72	2240	100	5520	10	1	68890041	5270	33.70	1.27	12	0.08	227.00	6038.00	14400	20240123	-46.88	6920	20241210	10.55	7890	-3.04	20250106	7300	4.79	20250102	14400	-46.88	20240123	6920	10.55	20241210	3.86	N	192650	100	71 억	39465118	N	N	10	N	N
65	20250115	090919	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7480	10	2	0.13	32596670	4358	3.75	7450	7540	7430	9710	5230	7470	7479.73	57.29	643	7656	7562	7446	7352	7236	7610	7400	72	2240	100	5520	10	1	68890041	5153	32.95	1.24	12	0.01	227.00	6038.00	14400	20240123	-48.06	6920	20241210	8.09	7890	-5.20	20250106	7300	2.47	20250102	14400	-48.06	20240123	6920	8.09	20241210	3.86	N	192650	100	71 억	39465118	N	N	10	N	N
66	20250114	160857	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7470	110	2	1.49	851886100	114467	75.79	7330	7540	7330	9560	5160	7360	7442.19	57.28	16697	7660	7510	7420	7270	7180	7465	7225	72	2200	100	5440	10	1	68890041	5146	32.91	1.24	12	0.17	227.00	6038.00	14400	20240123	-48.12	6920	20241210	7.95	7890	-5.32	20250106	7300	2.33	20250102	14400	-48.12	20240123	6920	7.95	20241210	3.89	N	192650	100	71 억	39458312	N	N	10	N	N
67	20250114	150913	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7490	130	2	1.77	801980060	107791	71.37	7330	7540	7330	9560	5160	7360	7440.14	57.28	16586	7660	7510	7420	7270	7180	7465	7225	72	2200	100	5440	10	1	68890041	5160	33.00	1.24	12	0.16	227.00	6038.00	14400	20240123	-47.99	6920	20241210	8.24	7890	-5.07	20250106	7300	2.60	20250102	14400	-47.99	20240123	6920	8.24	20241210	3.89	N	192650	100	71 억	39458312	N	N	381	N	N
68	20250114	140911	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7510	150	2	2.04	711443760	95720	63.38	7330	7540	7330	9560	5160	7360	7432.55	57.28	14907	7660	7510	7420	7270	7180	7465	7225	72	2200	100	5440	10	1	68890041	5174	33.08	1.24	12	0.14	227.00	6038.00	14400	20240123	-47.85	6920	20241210	8.53	7890	-4.82	20250106	7300	2.88	20250102	14400	-47.85	20240123	6920	8.53	20241210	3.89	N	192650	100	71 억	39458312	N	N	381	N	N
69	20250114	130910	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7460	100	2	1.36	574558720	77467	51.29	7330	7510	7330	9560	5160	7360	7416.82	57.28	11651	7660	7510	7420	7270	7180	7465	7225	72	2200	100	5440	10	1	68890041	5139	32.86	1.24	12	0.11	227.00	6038.00	14400	20240123	-48.19	6920	20241210	7.80	7890	-5.45	20250106	7300	2.19	20250102	14400	-48.19	20240123	6920	7.80	20241210	3.89	N	192650	100	71 억	39458312	N	N	381	N	N
70	20250114	120907	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7480	120	2	1.63	506855430	68412	45.30	7330	7510	7330	9560	5160	7360	7408.87	57.28	10999	7660	7510	7420	7270	7180	7465	7225	72	2200	100	5440	10	1	68890041	5153	32.95	1.24	12	0.10	227.00	6038.00	14400	20240123	-48.06	6920	20241210	8.09	7890	-5.20	20250106	7300	2.47	20250102	14400	-48.06	20240123	6920	8.09	20241210	3.89	N	192650	100	71 억	39458312	N	N	381	N	N
71	20250114	110907	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7470	110	2	1.49	373547060	50586	33.49	7330	7480	7330	9560	5160	7360	7384.40	57.28	3815	7660	7510	7420	7270	7180	7465	7225	72	2200	100	5440	10	1	68890041	5146	32.91	1.24	12	0.07	227.00	6038.00	14400	20240123	-48.12	6920	20241210	7.95	7890	-5.32	20250106	7300	2.33	20250102	14400	-48.12	20240123	6920	7.95	20241210	3.89	N	192650	100	71 억	39458312	N	N	381	N	N
72	20250114	100905	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7390	30	2	0.41	150201860	20395	13.50	7330	7430	7330	9560	5160	7360	7364.64	57.28	-6718	7660	7510	7420	7270	7180	7465	7225	72	2200	100	5440	10	1	68890041	5091	32.56	1.22	12	0.03	227.00	6038.00	14400	20240123	-48.68	6920	20241210	6.79	7890	-6.34	20250106	7300	1.23	20250102	14400	-48.68	20240123	6920	6.79	20241210	3.89	N	192650	100	71 억	39458312	N	N	381	N	N
73	20250114	090910	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7420	60	2	0.82	12382890	1675	1.11	7330	7430	7330	9560	5160	7360	7392.77	57.28	136	7660	7510	7420	7270	7180	7465	7225	72	2200	100	5440	10	1	68890041	5112	32.69	1.23	12	0.00	227.00	6038.00	14400	20240123	-48.47	6920	20241210	7.23	7890	-5.96	20250106	7300	1.64	20250102	14400	-48.47	20240123	6920	7.23	20241210	3.89	N	192650	100	71 억	39458312	N	N	381	N	N
74	20250113	160857	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7360	-230	5	-3.03	1114207970	150429	188.99	7540	7570	7330	9860	5320	7590	7406.94	57.32	-24997	7730	7660	7620	7550	7510	7640	7530	72	2270	100	5610	10	1	68890041	5070	32.42	1.22	12	0.22	227.00	6038.00	14400	20240123	-48.89	6920	20241210	6.36	7890	-6.72	20250106	7300	0.82	20250102	14400	-48.89	20240123	6920	6.36	20241210	3.87	N	192650	100	71 억	39486458	N	N	381	N	N
75	20250113	150901	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7370	-220	5	-2.90	1065259250	143774	180.63	7540	7570	7330	9860	5320	7590	7409.26	57.32	-22381	7730	7660	7620	7550	7510	7640	7530	72	2270	100	5610	10	1	68890041	5077	32.47	1.22	12	0.21	227.00	6038.00	14400	20240123	-48.82	6920	20241210	6.50	7890	-6.59	20250106	7300	0.96	20250102	14400	-48.82	20240123	6920	6.50	20241210	3.87	N	192650	100	71 억	39486458	N	N	51	N	N
76	20250113	140839	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7370	-220	5	-2.90	944063200	127328	159.97	7540	7570	7330	9860	5320	7590	7414.42	57.32	-15892	7730	7660	7620	7550	7510	7640	7530	72	2270	100	5610	10	1	68890041	5077	32.47	1.22	12	0.18	227.00	6038.00	14400	20240123	-48.82	6920	20241210	6.50	7890	-6.59	20250106	7300	0.96	20250102	14400	-48.82	20240123	6920	6.50	20241210	3.87	N	192650	100	71 억	39486458	N	N	51	N	N
77	20250113	130849	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7360	-230	5	-3.03	827540460	111465	140.04	7540	7570	7330	9860	5320	7590	7424.22	57.32	-13987	7730	7660	7620	7550	7510	7640	7530	72	2270	100	5610	10	1	68890041	5070	32.42	1.22	12	0.16	227.00	6038.00	14400	20240123	-48.89	6920	20241210	6.36	7890	-6.72	20250106	7300	0.82	20250102	14400	-48.89	20240123	6920	6.36	20241210	3.87	N	192650	100	71 억	39486458	N	N	51	N	N
78	20250113	120852	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7360	-230	5	-3.03	736585560	99084	124.48	7540	7570	7340	9860	5320	7590	7433.95	57.32	-4255	7730	7660	7620	7550	7510	7640	7530	72	2270	100	5610	10	1	68890041	5070	32.42	1.22	12	0.14	227.00	6038.00	14400	20240123	-48.89	6920	20241210	6.36	7890	-6.72	20250106	7300	0.82	20250102	14400	-48.89	20240123	6920	6.36	20241210	3.87	N	192650	100	71 억	39486458	N	N	51	N	N
79	20250113	110850	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7360	-230	5	-3.03	641601490	86175	108.27	7540	7570	7350	9860	5320	7590	7445.33	57.32	1685	7730	7660	7620	7550	7510	7640	7530	72	2270	100	5610	10	1	68890041	5070	32.42	1.22	12	0.13	227.00	6038.00	14400	20240123	-48.89	6920	20241210	6.36	7890	-6.72	20250106	7300	0.82	20250102	14400	-48.89	20240123	6920	6.36	20241210	3.87	N	192650	100	71 억	39486458	N	N	51	N	N
80	20250113	100849	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7440	-150	5	-1.98	435478160	58245	73.18	7540	7570	7400	9860	5320	7590	7476.66	57.32	4122	7730	7660	7620	7550	7510	7640	7530	72	2270	100	5610	10	1	68890041	5125	32.78	1.23	12	0.08	227.00	6038.00	14400	20240123	-48.33	6920	20241210	7.51	7890	-5.70	20250106	7300	1.92	20250102	14400	-48.33	20240123	6920	7.51	20241210	3.87	N	192650	100	71 억	39486458	N	N	51	N	N
81	20250113	090855	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7550	-40	5	-0.53	62381100	8266	10.38	7540	7560	7530	9860	5320	7590	7546.71	57.32	1802	7730	7660	7620	7550	7510	7640	7530	72	2270	100	5610	10	1	68890041	5201	33.26	1.25	12	0.01	227.00	6038.00	14400	20240123	-47.57	6920	20241210	9.10	7890	-4.31	20250106	7300	3.42	20250102	14400	-47.57	20240123	6920	9.10	20241210	3.87	N	192650	100	71 억	39486458	N	N	51	N	N
82	20250110	160831	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7590	-60	5	-0.78	599681330	78761	48.64	7650	7690	7580	9940	5360	7650	7613.95	57.33	734	7910	7780	7650	7520	7390	7715	7455	72	2290	100	5660	10	1	68890041	5229	33.44	1.26	12	0.11	227.00	6038.00	14400	20240123	-47.29	6920	20241210	9.68	7890	-3.80	20250106	7300	3.97	20250102	14400	-47.29	20240123	6920	9.68	20241210	3.88	N	192650	100	71 억	39492603	N	N	50	N	N
83	20250110	150841	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7620	-30	5	-0.39	549761650	72188	44.58	7650	7690	7580	9940	5360	7650	7615.65	57.33	2430	7910	7780	7650	7520	7390	7715	7455	72	2290	100	5660	10	1	68890041	5249	33.57	1.26	12	0.10	227.00	6038.00	14400	20240123	-47.08	6920	20241210	10.12	7890	-3.42	20250106	7300	4.38	20250102	14400	-47.08	20240123	6920	10.12	20241210	3.88	N	192650	100	71 억	39492603	N	N	3867	N	N
84	20250110	140845	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7620	-30	5	-0.39	409337170	53733	33.18	7650	7690	7580	9940	5360	7650	7617.93	57.33	1247	7910	7780	7650	7520	7390	7715	7455	72	2290	100	5660	10	1	68890041	5249	33.57	1.26	12	0.08	227.00	6038.00	14400	20240123	-47.08	6920	20241210	10.12	7890	-3.42	20250106	7300	4.38	20250102	14400	-47.08	20240123	6920	10.12	20241210	3.88	N	192650	100	71 억	39492603	N	N	3867	N	N
85	20250110	130845	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7650	0	3	0.00	362976190	47651	29.43	7650	7690	7580	9940	5360	7650	7617.32	57.33	1215	7910	7780	7650	7520	7390	7715	7455	72	2290	100	5660	10	1	68890041	5270	33.70	1.27	12	0.07	227.00	6038.00	14400	20240123	-46.88	6920	20241210	10.55	7890	-3.04	20250106	7300	4.79	20250102	14400	-46.88	20240123	6920	10.55	20241210	3.88	N	192650	100	71 억	39492603	N	N	3867	N	N
86	20250110	120846	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7610	-40	5	-0.52	325889260	42792	26.42	7650	7690	7580	9940	5360	7650	7615.58	57.33	1348	7910	7780	7650	7520	7390	7715	7455	72	2290	100	5660	10	1	68890041	5243	33.52	1.26	12	0.06	227.00	6038.00	14400	20240123	-47.15	6920	20241210	9.97	7890	-3.55	20250106	7300	4.25	20250102	14400	-47.15	20240123	6920	9.97	20241210	3.88	N	192650	100	71 억	39492603	N	N	3867	N	N
87	20250110	110844	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7640	-10	5	-0.13	243380950	31945	19.73	7650	7690	7590	9940	5360	7650	7618.66	57.33	120	7910	7780	7650	7520	7390	7715	7455	72	2290	100	5660	10	1	68890041	5263	33.66	1.27	12	0.05	227.00	6038.00	14400	20240123	-46.94	6920	20241210	10.40	7890	-3.17	20250106	7300	4.66	20250102	14400	-46.94	20240123	6920	10.40	20241210	3.88	N	192650	100	71 억	39492603	N	N	3867	N	N
88	20250110	100842	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7630	-20	5	-0.26	169951790	22325	13.79	7650	7690	7590	9940	5360	7650	7612.46	57.33	1417	7910	7780	7650	7520	7390	7715	7455	72	2290	100	5660	10	1	68890041	5256	33.61	1.26	12	0.03	227.00	6038.00	14400	20240123	-47.01	6920	20241210	10.26	7890	-3.30	20250106	7300	4.52	20250102	14400	-47.01	20240123	6920	10.26	20241210	3.88	N	192650	100	71 억	39492603	N	N	3867	N	N
89	20250110	090846	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7650	0	3	0.00	21831640	2857	1.76	7650	7690	7610	9940	5360	7650	7641.16	57.33	-1028	7910	7780	7650	7520	7390	7715	7455	72	2290	100	5660	10	1	68890041	5270	33.70	1.27	12	0.00	227.00	6038.00	14400	20240123	-46.88	6920	20241210	10.55	7890	-3.04	20250106	7300	4.79	20250102	14400	-46.88	20240123	6920	10.55	20241210	3.88	N	192650	100	71 억	39492603	N	N	3867	N	N
90	20250109	160837	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7650	-20	5	-0.26	1224638620	161501	113.64	7670	7780	7520	9970	5370	7670	7582.58	57.33	-1763	7776	7722	7626	7572	7476	7750	7600	72	2300	100	5670	10	1	68890041	5270	33.70	1.27	12	0.23	227.00	6038.00	14400	20240123	-46.88	6920	20241210	10.55	7890	-3.04	20250106	7300	4.79	20250102	14400	-46.88	20240123	6920	10.55	20241210	3.81	N	192650	100	71 억	39494237	N	N	3867	N	N
91	20250109	150832	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7620	-50	5	-0.65	1033237650	136533	96.07	7670	7680	7520	9970	5370	7670	7567.68	57.33	822	7776	7722	7626	7572	7476	7750	7600	72	2300	100	5670	10	1	68890041	5249	33.57	1.26	12	0.20	227.00	6038.00	14400	20240123	-47.08	6920	20241210	10.12	7890	-3.42	20250106	7300	4.38	20250102	14400	-47.08	20240123	6920	10.12	20241210	3.81	N	192650	100	71 억	39494237	N	N	101	N	N
92	20250109	140840	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7550	-120	5	-1.56	907311160	119945	84.40	7670	7680	7520	9970	5370	7670	7564.39	57.33	6260	7776	7722	7626	7572	7476	7750	7600	72	2300	100	5670	10	1	68890041	5201	33.26	1.25	12	0.17	227.00	6038.00	14400	20240123	-47.57	6920	20241210	9.10	7890	-4.31	20250106	7300	3.42	20250102	14400	-47.57	20240123	6920	9.10	20241210	3.81	N	192650	100	71 억	39494237	N	N	101	N	N
93	20250109	130839	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7570	-100	5	-1.30	650444700	85868	60.42	7670	7680	7530	9970	5370	7670	7574.94	57.33	4068	7776	7722	7626	7572	7476	7750	7600	72	2300	100	5670	10	1	68890041	5215	33.35	1.25	12	0.12	227.00	6038.00	14400	20240123	-47.43	6920	20241210	9.39	7890	-4.06	20250106	7300	3.70	20250102	14400	-47.43	20240123	6920	9.39	20241210	3.81	N	192650	100	71 억	39494237	N	N	101	N	N
94	20250109	120839	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7570	-100	5	-1.30	628877180	83020	58.42	7670	7680	7530	9970	5370	7670	7575.01	57.33	5897	7776	7722	7626	7572	7476	7750	7600	72	2300	100	5670	10	1	68890041	5215	33.35	1.25	12	0.12	227.00	6038.00	14400	20240123	-47.43	6920	20241210	9.39	7890	-4.06	20250106	7300	3.70	20250102	14400	-47.43	20240123	6920	9.39	20241210	3.81	N	192650	100	71 억	39494237	N	N	101	N	N
95	20250109	110844	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7580	-90	5	-1.17	590508450	77954	54.85	7670	7680	7530	9970	5370	7670	7575.09	57.33	5647	7776	7722	7626	7572	7476	7750	7600	72	2300	100	5670	10	1	68890041	5222	33.39	1.26	12	0.11	227.00	6038.00	14400	20240123	-47.36	6920	20241210	9.54	7890	-3.93	20250106	7300	3.84	20250102	14400	-47.36	20240123	6920	9.54	20241210	3.81	N	192650	100	71 억	39494237	N	N	101	N	N
96	20250109	100841	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7570	-100	5	-1.30	172442770	22722	15.99	7670	7680	7530	9970	5370	7670	7589.24	57.33	-11562	7776	7722	7626	7572	7476	7750	7600	72	2300	100	5670	10	1	68890041	5215	33.35	1.25	12	0.03	227.00	6038.00	14400	20240123	-47.43	6920	20241210	9.39	7890	-4.06	20250106	7300	3.70	20250102	14400	-47.43	20240123	6920	9.39	20241210	3.81	N	192650	100	71 억	39494237	N	N	101	N	N
97	20250109	090845	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7650	-20	5	-0.26	22522990	2959	2.08	7670	7680	7590	9970	5370	7670	7611.69	57.33	-2713	7776	7722	7626	7572	7476	7750	7600	72	2300	100	5670	10	1	68890041	5270	33.70	1.27	12	0.00	227.00	6038.00	14400	20240123	-46.88	6920	20241210	10.55	7890	-3.04	20250106	7300	4.79	20250102	14400	-46.88	20240123	6920	10.55	20241210	3.81	N	192650	100	71 억	39494237	N	N	101	N	N
98	20250108	160833	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7670	0	3	0.00	1076013990	141519	85.57	7650	7680	7530	9970	5370	7670	7603.27	57.28	38637	7930	7800	7730	7600	7530	7765	7565	72	2300	100	5670	10	1	68890041	5284	33.79	1.27	12	0.21	227.00	6038.00	14400	20240123	-46.74	6920	20241210	10.84	7890	-2.79	20250106	7300	5.07	20250102	14400	-46.74	20240123	6920	10.84	20241210	3.80	N	192650	100	71 억	39460202	N	N	101	N	N
99	20250108	150836	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7650	-20	5	-0.26	995688480	131028	79.23	7650	7680	7530	9970	5370	7670	7599.05	57.28	38949	7930	7800	7730	7600	7530	7765	7565	72	2300	100	5670	10	1	68890041	5270	33.70	1.27	12	0.19	227.00	6038.00	14400	20240123	-46.88	6920	20241210	10.55	7890	-3.04	20250106	7300	4.79	20250102	14400	-46.88	20240123	6920	10.55	20241210	3.80	N	192650	100	71 억	39460202	N	N	3945	N	N
100	20250108	140838	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7630	-40	5	-0.52	822004330	108280	65.47	7650	7680	7530	9970	5370	7670	7591.47	57.28	23021	7930	7800	7730	7600	7530	7765	7565	72	2300	100	5670	10	1	68890041	5256	33.61	1.26	12	0.16	227.00	6038.00	14400	20240123	-47.01	6920	20241210	10.26	7890	-3.30	20250106	7300	4.52	20250102	14400	-47.01	20240123	6920	10.26	20241210	3.80	N	192650	100	71 억	39460202	N	N	3945	N	N
101	20250108	130837	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7620	-50	5	-0.65	625585130	82435	49.85	7650	7680	7530	9970	5370	7670	7588.83	57.28	13173	7930	7800	7730	7600	7530	7765	7565	72	2300	100	5670	10	1	68890041	5249	33.57	1.26	12	0.12	227.00	6038.00	14400	20240123	-47.08	6920	20241210	10.12	7890	-3.42	20250106	7300	4.38	20250102	14400	-47.08	20240123	6920	10.12	20241210	3.80	N	192650	100	71 억	39460202	N	N	3945	N	N
102	20250108	120834	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7590	-80	5	-1.04	479874870	63283	38.27	7650	7680	7530	9970	5370	7670	7583.00	57.28	8355	7930	7800	7730	7600	7530	7765	7565	72	2300	100	5670	10	1	68890041	5229	33.44	1.26	12	0.09	227.00	6038.00	14400	20240123	-47.29	6920	20241210	9.68	7890	-3.80	20250106	7300	3.97	20250102	14400	-47.29	20240123	6920	9.68	20241210	3.80	N	192650	100	71 억	39460202	N	N	3945	N	N
103	20250108	110835	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7580	-90	5	-1.17	378703650	49954	30.21	7650	7680	7530	9970	5370	7670	7581.05	57.28	4004	7930	7800	7730	7600	7530	7765	7565	72	2300	100	5670	10	1	68890041	5222	33.39	1.26	12	0.07	227.00	6038.00	14400	20240123	-47.36	6920	20241210	9.54	7890	-3.93	20250106	7300	3.84	20250102	14400	-47.36	20240123	6920	9.54	20241210	3.80	N	192650	100	71 억	39460202	N	N	3945	N	N
104	20250108	100836	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7560	-110	5	-1.43	213591620	28127	17.01	7650	7680	7540	9970	5370	7670	7593.83	57.28	781	7930	7800	7730	7600	7530	7765	7565	72	2300	100	5670	10	1	68890041	5208	33.30	1.25	12	0.04	227.00	6038.00	14400	20240123	-47.50	6920	20241210	9.25	7890	-4.18	20250106	7300	3.56	20250102	14400	-47.50	20240123	6920	9.25	20241210	3.80	N	192650	100	71 억	39460202	N	N	3945	N	N
105	20250108	090837	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7650	-20	5	-0.26	54173780	7107	4.30	7650	7670	7560	9970	5370	7670	7622.59	57.28	-1554	7930	7800	7730	7600	7530	7765	7565	72	2300	100	5670	10	1	68890041	5270	33.70	1.27	12	0.01	227.00	6038.00	14400	20240123	-46.88	6920	20241210	10.55	7890	-3.04	20250106	7300	4.79	20250102	14400	-46.88	20240123	6920	10.55	20241210	3.80	N	192650	100	71 억	39460202	N	N	3945	N	N
106	20250107	160829	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7670	-70	5	-0.90	1269361550	163971	94.69	7770	7860	7660	10060	5420	7740	7741.54	57.31	-21130	7953	7846	7783	7676	7613	7815	7645	72	2320	100	5720	10	1	68890041	5284	33.79	1.27	12	0.24	227.00	6038.00	14400	20240123	-46.74	6920	20241210	10.84	7890	-2.79	20250106	7300	5.07	20250102	14400	-46.74	20240123	6920	10.84	20241210	3.76	N	192650	100	71 억	39483884	N	N	3945	N	N
107	20250107	150830	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7720	-20	5	-0.26	1194292230	154188	89.04	7770	7860	7660	10060	5420	7740	7745.69	57.31	-22612	7953	7846	7783	7676	7613	7815	7645	72	2320	100	5720	10	1	68890041	5318	34.01	1.28	12	0.22	227.00	6038.00	14400	20240123	-46.39	6920	20241210	11.56	7890	-2.15	20250106	7300	5.75	20250102	14400	-46.39	20240123	6920	11.56	20241210	3.76	N	192650	100	71 억	39483884	N	N	519	N	N
108	20250107	140828	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7740	0	3	0.00	968910280	124934	72.15	7770	7860	7690	10060	5420	7740	7755.38	57.31	-20224	7953	7846	7783	7676	7613	7815	7645	72	2320	100	5720	10	1	68890041	5332	34.10	1.28	12	0.18	227.00	6038.00	14400	20240123	-46.25	6920	20241210	11.85	7890	-1.90	20250106	7300	6.03	20250102	14400	-46.25	20240123	6920	11.85	20241210	3.76	N	192650	100	71 억	39483884	N	N	519	N	N
109	20250107	130829	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7730	-10	5	-0.13	882604240	113759	65.70	7770	7860	7690	10060	5420	7740	7758.54	57.31	-24748	7953	7846	7783	7676	7613	7815	7645	72	2320	100	5720	10	1	68890041	5325	34.05	1.28	12	0.17	227.00	6038.00	14400	20240123	-46.32	6920	20241210	11.71	7890	-2.03	20250106	7300	5.89	20250102	14400	-46.32	20240123	6920	11.71	20241210	3.76	N	192650	100	71 억	39483884	N	N	519	N	N
110	20250107	120829	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7730	-10	5	-0.13	736620440	94813	54.75	7770	7860	7720	10060	5420	7740	7769.19	57.31	-19941	7953	7846	7783	7676	7613	7815	7645	72	2320	100	5720	10	1	68890041	5325	34.05	1.28	12	0.14	227.00	6038.00	14400	20240123	-46.32	6920	20241210	11.71	7890	-2.03	20250106	7300	5.89	20250102	14400	-46.32	20240123	6920	11.71	20241210	3.76	N	192650	100	71 억	39483884	N	N	519	N	N
111	20250107	110825	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7760	20	2	0.26	630880220	81164	46.87	7770	7860	7720	10060	5420	7740	7772.91	57.31	-10078	7953	7846	7783	7676	7613	7815	7645	72	2320	100	5720	10	1	68890041	5346	34.19	1.29	12	0.12	227.00	6038.00	14400	20240123	-46.11	6920	20241210	12.14	7890	-1.65	20250106	7300	6.30	20250102	14400	-46.11	20240123	6920	12.14	20241210	3.76	N	192650	100	71 억	39483884	N	N	519	N	N
112	20250107	100832	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7790	50	2	0.65	516618350	66418	38.36	7770	7860	7720	10060	5420	7740	7778.29	57.31	-11274	7953	7846	7783	7676	7613	7815	7645	72	2320	100	5720	10	1	68890041	5367	34.32	1.29	12	0.10	227.00	6038.00	14400	20240123	-45.90	6920	20241210	12.57	7890	-1.27	20250106	7300	6.71	20250102	14400	-45.90	20240123	6920	12.57	20241210	3.76	N	192650	100	71 억	39483884	N	N	519	N	N
113	20250107	090833	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7770	30	2	0.39	101149120	12972	7.49	7770	7860	7760	10060	5420	7740	7797.50	57.31	-4343	7953	7846	7783	7676	7613	7815	7645	72	2320	100	5720	10	1	68890041	5353	34.23	1.29	12	0.02	227.00	6038.00	14400	20240123	-46.04	6920	20241210	12.28	7890	-1.52	20250106	7300	6.44	20250102	14400	-46.04	20240123	6920	12.28	20241210	3.76	N	192650	100	71 억	39483884	N	N	519	N	N
114	20250106	160820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7740	50	2	0.65	1344360980	172801	74.01	7810	7890	7720	9990	5390	7690	7779.85	57.33	-1951	7903	7796	7713	7606	7523	7755	7565	72	2300	100	5690	10	1	68890041	5332	34.10	1.28	12	0.25	227.00	6038.00	14400	20240123	-46.25	6920	20241210	11.85	7890	-1.90	20250106	7300	6.03	20250102	14400	-46.25	20240123	6920	11.85	20241210	3.85	N	192650	100	71 억	39492524	N	N	519	N	N
115	20250106	150819	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7770	80	2	1.04	1309752300	168336	72.10	7810	7890	7720	9990	5390	7690	7780.58	57.33	-2691	7903	7796	7713	7606	7523	7755	7565	72	2300	100	5690	10	1	68890041	5353	34.23	1.29	12	0.24	227.00	6038.00	14400	20240123	-46.04	6920	20241210	12.28	7890	-1.52	20250106	7300	6.44	20250102	14400	-46.04	20240123	6920	12.28	20241210	3.85	N	192650	100	71 억	39492524	N	N	13281	N	N
116	20250106	140820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7750	60	2	0.78	1165996060	149800	64.16	7810	7890	7720	9990	5390	7690	7783.69	57.33	-8896	7903	7796	7713	7606	7523	7755	7565	72	2300	100	5690	10	1	68890041	5339	34.14	1.28	12	0.22	227.00	6038.00	14400	20240123	-46.18	6920	20241210	11.99	7890	-1.77	20250106	7300	6.16	20250102	14400	-46.18	20240123	6920	11.99	20241210	3.85	N	192650	100	71 억	39492524	N	N	13281	N	N
117	20250106	130814	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7770	80	2	1.04	1003011740	128756	55.15	7810	7890	7730	9990	5390	7690	7790.02	57.33	-9011	7903	7796	7713	7606	7523	7755	7565	72	2300	100	5690	10	1	68890041	5353	34.23	1.29	12	0.19	227.00	6038.00	14400	20240123	-46.04	6920	20241210	12.28	7890	-1.52	20250106	7300	6.44	20250102	14400	-46.04	20240123	6920	12.28	20241210	3.85	N	192650	100	71 억	39492524	N	N	13281	N	N
118	20250106	120816	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7790	100	2	1.30	909172130	116656	49.96	7810	7890	7730	9990	5390	7690	7793.62	57.33	-8157	7903	7796	7713	7606	7523	7755	7565	72	2300	100	5690	10	1	68890041	5367	34.32	1.29	12	0.17	227.00	6038.00	14400	20240123	-45.90	6920	20241210	12.57	7890	-1.27	20250106	7300	6.71	20250102	14400	-45.90	20240123	6920	12.57	20241210	3.85	N	192650	100	71 억	39492524	N	N	13281	N	N
119	20250106	110815	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7760	70	2	0.91	674553950	86622	37.10	7810	7890	7730	9990	5390	7690	7787.33	57.33	4136	7903	7796	7713	7606	7523	7755	7565	72	2300	100	5690	10	1	68890041	5346	34.19	1.29	12	0.13	227.00	6038.00	14400	20240123	-46.11	6920	20241210	12.14	7890	-1.65	20250106	7300	6.30	20250102	14400	-46.11	20240123	6920	12.14	20241210	3.85	N	192650	100	71 억	39492524	N	N	13281	N	N
120	20250106	100812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7760	70	2	0.91	438831910	56330	24.13	7810	7890	7730	9990	5390	7690	7790.38	57.33	9185	7903	7796	7713	7606	7523	7755	7565	72	2300	100	5690	10	1	68890041	5346	34.19	1.29	12	0.08	227.00	6038.00	14400	20240123	-46.11	6920	20241210	12.14	7890	-1.65	20250106	7300	6.30	20250102	14400	-46.11	20240123	6920	12.14	20241210	3.85	N	192650	100	71 억	39492524	N	N	13281	N	N
121	20250106	090813	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7770	80	2	1.04	93729320	12055	5.16	7810	7810	7740	9990	5390	7690	7775.14	57.33	1969	7903	7796	7713	7606	7523	7755	7565	72	2300	100	5690	10	1	68890041	5353	34.23	1.29	12	0.02	227.00	6038.00	14400	20240123	-46.04	6920	20241210	12.28	7830	-0.77	20250102	7300	6.44	20250102	14400	-46.04	20240123	6920	12.28	20241210	3.85	N	192650	100	71 억	39492524	N	N	13281	N	N
122	20250103	160809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7690	-90	5	-1.16	1799343570	233084	48.00	7700	7820	7630	10110	5450	7780	7719.73	57.40	-44348	8166	7972	7636	7442	7106	8070	7540	72	2330	100	5750	10	1	68890041	5298	33.88	1.27	12	0.34	227.00	6038.00	14400	20240123	-46.60	6920	20241210	11.13	7830	-1.79	20250102	7300	5.34	20250102	14400	-46.60	20240123	6920	11.13	20241210	3.86	N	192650	100	71 억	39541376	N	N	13281	N	N
123	20250103	150811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7720	-60	5	-0.77	1663012670	215379	44.35	7700	7820	7630	10110	5450	7780	7721.33	57.40	-44750	8166	7972	7636	7442	7106	8070	7540	72	2330	100	5750	10	1	68890041	5318	34.01	1.28	12	0.31	227.00	6038.00	14400	20240123	-46.39	6920	20241210	11.56	7830	-1.40	20250102	7300	5.75	20250102	14400	-46.39	20240123	6920	11.56	20241210	3.86	N	192650	100	71 억	39541376	N	N	30	N	N
124	20250103	140812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7770	-10	5	-0.13	1469280030	190357	39.20	7700	7820	7630	10110	5450	7780	7718.55	57.40	-37973	8166	7972	7636	7442	7106	8070	7540	72	2330	100	5750	10	1	68890041	5353	34.23	1.29	12	0.28	227.00	6038.00	14400	20240123	-46.04	6920	20241210	12.28	7830	-0.77	20250102	7300	6.44	20250102	14400	-46.04	20240123	6920	12.28	20241210	3.86	N	192650	100	71 억	39541376	N	N	30	N	N
125	20250103	130811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7790	10	2	0.13	1246031370	161596	33.28	7700	7820	7630	10110	5450	7780	7710.78	57.40	-22108	8166	7972	7636	7442	7106	8070	7540	72	2330	100	5750	10	1	68890041	5367	34.32	1.29	12	0.23	227.00	6038.00	14400	20240123	-45.90	6920	20241210	12.57	7830	-0.51	20250102	7300	6.71	20250102	14400	-45.90	20240123	6920	12.57	20241210	3.86	N	192650	100	71 억	39541376	N	N	30	N	N
126	20250103	120810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7810	30	2	0.39	1070182050	139045	28.63	7700	7810	7630	10110	5450	7780	7696.66	57.40	-16489	8166	7972	7636	7442	7106	8070	7540	72	2330	100	5750	10	1	68890041	5380	34.41	1.29	12	0.20	227.00	6038.00	14400	20240123	-45.76	6920	20241210	12.86	7830	-0.26	20250102	7300	6.99	20250102	14400	-45.76	20240123	6920	12.86	20241210	3.86	N	192650	100	71 억	39541376	N	N	30	N	N
127	20250103	110811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7700	-80	5	-1.03	839187470	109294	22.51	7700	7780	7630	10110	5450	7780	7678.26	57.40	-27833	8166	7972	7636	7442	7106	8070	7540	72	2330	100	5750	10	1	68890041	5305	33.92	1.28	12	0.16	227.00	6038.00	14400	20240123	-46.53	6920	20241210	11.27	7830	-1.66	20250102	7300	5.48	20250102	14400	-46.53	20240123	6920	11.27	20241210	3.86	N	192650	100	71 억	39541376	N	N	30	N	N
128	20250103	100809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7690	-90	5	-1.16	608198730	79347	16.34	7700	7780	7630	10110	5450	7780	7665.05	57.40	-16870	8166	7972	7636	7442	7106	8070	7540	72	2330	100	5750	10	1	68890041	5298	33.88	1.27	12	0.12	227.00	6038.00	14400	20240123	-46.60	6920	20241210	11.13	7830	-1.79	20250102	7300	5.34	20250102	14400	-46.60	20240123	6920	11.13	20241210	3.86	N	192650	100	71 억	39541376	N	N	30	N	N
129	20250103	090812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7650	-130	5	-1.67	89643440	11654	2.40	7700	7780	7650	10110	5450	7780	7692.07	57.40	1703	8166	7972	7636	7442	7106	8070	7540	72	2330	100	5750	10	1	68890041	5270	33.70	1.27	12	0.02	227.00	6038.00	14400	20240123	-46.88	6920	20241210	10.55	7830	-2.30	20250102	7300	4.79	20250102	14400	-46.88	20240123	6920	10.55	20241210	3.86	N	192650	100	71 억	39541376	N	N	30	N	N
130	20250102	160803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7780	510	2	7.02	3685435360	481009	354.34	7350	7830	7300	9450	5090	7270	7661.91	57.29	84862	7570	7420	7210	7060	6850	7495	7135	72	2180	100	5370	10	1	68890041	5360	34.27	1.29	12	0.70	227.00	6038.00	14400	20240123	-45.97	6920	20241210	12.43	7830	-0.64	20250102	7300	6.58	20250102	14400	-45.97	20240123	6920	12.43	20241210	3.93	N	192650	100	71 억	39468018	N	N	30	N	N
131	20250102	150804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7780	510	2	7.02	3569808900	466163	343.40	7350	7830	7300	9450	5090	7270	7657.94	57.29	82038	7570	7420	7210	7060	6850	7495	7135	72	2180	100	5370	10	1	68890041	5360	34.27	1.29	12	0.68	227.00	6038.00	14400	20240123	-45.97	6920	20241210	12.43	7830	-0.64	20250102	7300	6.58	20250102	14400	-45.97	20240123	6920	12.43	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
132	20250102	140802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7800	530	2	7.29	3121189570	408604	301.00	7350	7800	7300	9450	5090	7270	7638.76	57.29	67013	7570	7420	7210	7060	6850	7495	7135	72	2180	100	5370	10	1	68890041	5373	34.36	1.29	12	0.59	227.00	6038.00	14400	20240123	-45.83	6920	20241210	12.72	7800	0.00	20250102	7300	6.85	20250102	14400	-45.83	20240123	6920	12.72	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
133	20250102	130803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7670	400	2	5.50	2565984490	336893	248.18	7350	7780	7300	9450	5090	7270	7616.72	57.29	54422	7570	7420	7210	7060	6850	7495	7135	72	2180	100	5370	10	1	68890041	5284	33.79	1.27	12	0.49	227.00	6038.00	14400	20240123	-46.74	6920	20241210	10.84	7780	-1.41	20250102	7300	5.07	20250102	14400	-46.74	20240123	6920	10.84	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
134	20250102	120801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7690	420	2	5.78	2239060460	294331	216.82	7350	7780	7300	9450	5090	7270	7607.40	57.29	49316	7570	7420	7210	7060	6850	7495	7135	72	2180	100	5370	10	1	68890041	5298	33.88	1.27	12	0.43	227.00	6038.00	14400	20240123	-46.60	6920	20241210	11.13	7780	-1.16	20250102	7300	5.34	20250102	14400	-46.60	20240123	6920	11.13	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
135	20250102	110752	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7710	440	2	6.05	1319902800	175316	129.15	7350	7740	7300	9450	5090	7270	7528.85	57.29	18958	7570	7420	7210	7060	6850	7495	7135	72	2180	100	5370	10	1	68890041	5311	33.96	1.28	12	0.25	227.00	6038.00	14400	20240123	-46.46	6920	20241210	11.42	7740	-0.39	20250102	7300	5.62	20250102	14400	-46.46	20240123	6920	11.42	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
136	20250102	100800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7330	60	2	0.83	122438570	16672	12.28	7350	7400	7300	9450	5090	7270	7344.41	57.29	-5260	7570	7420	7210	7060	6850	7495	7135	72	2180	100	5370	10	1	68890041	5050	32.29	1.21	12	0.02	227.00	6038.00	14400	20240123	-49.10	6920	20241210	5.92	7400	-0.95	20250102	7300	0.41	20250102	14400	-49.10	20240123	6920	5.92	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
137	20250102	090752	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	7270	0	3	0.00	0	0	0.00	0	0	0	9450	5090	7270	0.00	57.29	0	7570	7420	7210	7060	6850	7495	7135	72	2180	100	5370	10	1	68890041	5008	32.03	1.20	12	0.00	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	0	0.00	0	0	0.00	0	14400	-49.51	20240123	6920	5.06	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History