KissMeData/336260/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161214	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16720	140	2	0.84	2118052540	126100	59.30	16600	17020	16520	21550	11610	16580	16797.44	11.71	366	17426	17002	16786	16362	16146	16895	16255	65	4970	100	12260	10	1	65493726	10951	-160.77	2.67	12	0.19	-104.00	6267.00	27300	20240523	-38.75	14100	20241115	18.58	18000	-7.11	20250120	15820	5.69	20250102	27300	-38.75	20240523	14100	18.58	20241115	1.15	N	336260	100	65 억	7669477	N	N	1060	N	N
3	20250124	151214	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16840	260	2	1.57	1733901200	103199	48.53	16600	17020	16520	21550	11610	16580	16801.53	11.71	9232	17426	17002	16786	16362	16146	16895	16255	65	4970	100	12260	10	1	65493726	11029	-161.92	2.69	12	0.16	-104.00	6267.00	27300	20240523	-38.32	14100	20241115	19.43	18000	-6.44	20250120	15820	6.45	20250102	27300	-38.32	20240523	14100	19.43	20241115	1.15	N	336260	100	65 억	7669477	N	N	1768	N	N
4	20250124	141212	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16850	270	2	1.63	1608900290	95775	45.04	16600	17020	16520	21550	11610	16580	16798.75	11.71	10389	17426	17002	16786	16362	16146	16895	16255	65	4970	100	12260	10	1	65493726	11036	-162.02	2.69	12	0.15	-104.00	6267.00	27300	20240523	-38.28	14100	20241115	19.50	18000	-6.39	20250120	15820	6.51	20250102	27300	-38.28	20240523	14100	19.50	20241115	1.15	N	336260	100	65 억	7669477	N	N	1768	N	N
5	20250124	131214	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16870	290	2	1.75	1506821250	89711	42.19	16600	17020	16520	21550	11610	16580	16796.39	11.71	9668	17426	17002	16786	16362	16146	16895	16255	65	4970	100	12260	10	1	65493726	11049	-162.21	2.69	12	0.14	-104.00	6267.00	27300	20240523	-38.21	14100	20241115	19.65	18000	-6.28	20250120	15820	6.64	20250102	27300	-38.21	20240523	14100	19.65	20241115	1.15	N	336260	100	65 억	7669477	N	N	1768	N	N
6	20250124	121210	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16950	370	2	2.23	1314702590	78354	36.85	16600	17020	16520	21550	11610	16580	16779.01	11.71	5882	17426	17002	16786	16362	16146	16895	16255	65	4970	100	12260	10	1	65493726	11101	-162.98	2.70	12	0.12	-104.00	6267.00	27300	20240523	-37.91	14100	20241115	20.21	18000	-5.83	20250120	15820	7.14	20250102	27300	-37.91	20240523	14100	20.21	20241115	1.15	N	336260	100	65 억	7669477	N	N	1768	N	N
7	20250124	111211	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16750	170	2	1.03	1026157570	61300	28.83	16600	16890	16520	21550	11610	16580	16739.93	11.71	-1411	17426	17002	16786	16362	16146	16895	16255	65	4970	100	12260	10	1	65493726	10970	-161.06	2.67	12	0.09	-104.00	6267.00	27300	20240523	-38.64	14100	20241115	18.79	18000	-6.94	20250120	15820	5.88	20250102	27300	-38.64	20240523	14100	18.79	20241115	1.15	N	336260	100	65 억	7669477	N	N	1768	N	N
8	20250124	101207	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16790	210	2	1.27	728392300	43498	20.46	16600	16890	16520	21550	11610	16580	16745.42	11.71	540	17426	17002	16786	16362	16146	16895	16255	65	4970	100	12260	10	1	65493726	10996	-161.44	2.68	12	0.07	-104.00	6267.00	27300	20240523	-38.50	14100	20241115	19.08	18000	-6.72	20250120	15820	6.13	20250102	27300	-38.50	20240523	14100	19.08	20241115	1.15	N	336260	100	65 억	7669477	N	N	1768	N	N
9	20250124	091216	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16610	30	2	0.18	175692240	10559	4.97	16600	16850	16520	21550	11610	16580	16639.10	11.71	-2320	17426	17002	16786	16362	16146	16895	16255	65	4970	100	12260	10	1	65493726	10879	-159.71	2.65	12	0.02	-104.00	6267.00	27300	20240523	-39.16	14100	20241115	17.80	18000	-7.72	20250120	15820	4.99	20250102	27300	-39.16	20240523	14100	17.80	20241115	1.15	N	336260	100	65 억	7669477	N	N	1768	N	N
10	20250123	161207	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16580	-530	5	-3.10	3504972350	209027	123.83	17100	17210	16570	22200	11980	17110	16768.06	11.80	-74120	17936	17522	17316	16902	16696	17420	16800	65	5090	100	12660	10	1	65493726	10859	-159.42	2.65	12	0.32	-104.00	6267.00	27300	20240523	-39.27	14100	20241115	17.59	18000	-7.89	20250120	15820	4.80	20250102	27300	-39.27	20240523	14100	17.59	20241115	1.15	N	336260	100	65 억	7729707	N	N	1768	N	N
11	20250123	151204	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16600	-510	5	-2.98	3295772680	196414	116.36	17100	17210	16570	22200	11980	17110	16779.48	11.80	-67857	17936	17522	17316	16902	16696	17420	16800	65	5090	100	12660	10	1	65493726	10872	-159.62	2.65	12	0.30	-104.00	6267.00	27300	20240523	-39.19	14100	20241115	17.73	18000	-7.78	20250120	15820	4.93	20250102	27300	-39.19	20240523	14100	17.73	20241115	1.15	N	336260	100	65 억	7729707	N	N	305	N	N
12	20250123	141207	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16590	-520	5	-3.04	2923580290	174031	103.10	17100	17210	16570	22200	11980	17110	16798.93	11.80	-56682	17936	17522	17316	16902	16696	17420	16800	65	5090	100	12660	10	1	65493726	10865	-159.52	2.65	12	0.27	-104.00	6267.00	27300	20240523	-39.23	14100	20241115	17.66	18000	-7.83	20250120	15820	4.87	20250102	27300	-39.23	20240523	14100	17.66	20241115	1.15	N	336260	100	65 억	7729707	N	N	305	N	N
13	20250123	131204	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16790	-320	5	-1.87	2080280860	123464	73.14	17100	17210	16770	22200	11980	17110	16848.98	11.80	-35538	17936	17522	17316	16902	16696	17420	16800	65	5090	100	12660	10	1	65493726	10996	-161.44	2.68	12	0.19	-104.00	6267.00	27300	20240523	-38.50	14100	20241115	19.08	18000	-6.72	20250120	15820	6.13	20250102	27300	-38.50	20240523	14100	19.08	20241115	1.15	N	336260	100	65 억	7729707	N	N	305	N	N
14	20250123	121206	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16830	-280	5	-1.64	1694621670	100489	59.53	17100	17210	16770	22200	11980	17110	16863.39	11.80	-33376	17936	17522	17316	16902	16696	17420	16800	65	5090	100	12660	10	1	65493726	11023	-161.83	2.69	12	0.15	-104.00	6267.00	27300	20240523	-38.35	14100	20241115	19.36	18000	-6.50	20250120	15820	6.38	20250102	27300	-38.35	20240523	14100	19.36	20241115	1.15	N	336260	100	65 억	7729707	N	N	305	N	N
15	20250123	111155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16800	-310	5	-1.81	1571285420	93153	55.19	17100	17210	16770	22200	11980	17110	16867.41	11.80	-30701	17936	17522	17316	16902	16696	17420	16800	65	5090	100	12660	10	1	65493726	11003	-161.54	2.68	12	0.14	-104.00	6267.00	27300	20240523	-38.46	14100	20241115	19.15	18000	-6.67	20250120	15820	6.19	20250102	27300	-38.46	20240523	14100	19.15	20241115	1.15	N	336260	100	65 억	7729707	N	N	305	N	N
16	20250123	101204	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16820	-290	5	-1.69	1170380630	69287	41.05	17100	17210	16780	22200	11980	17110	16891.32	11.80	-25181	17936	17522	17316	16902	16696	17420	16800	65	5090	100	12660	10	1	65493726	11016	-161.73	2.68	12	0.11	-104.00	6267.00	27300	20240523	-38.39	14100	20241115	19.29	18000	-6.56	20250120	15820	6.32	20250102	27300	-38.39	20240523	14100	19.29	20241115	1.15	N	336260	100	65 억	7729707	N	N	305	N	N
17	20250123	091206	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16890	-220	5	-1.29	391147610	23043	13.65	17100	17210	16870	22200	11980	17110	16973.82	11.80	-11930	17936	17522	17316	16902	16696	17420	16800	65	5090	100	12660	10	1	65493726	11062	-162.40	2.70	12	0.04	-104.00	6267.00	27300	20240523	-38.13	14100	20241115	19.79	18000	-6.17	20250120	15820	6.76	20250102	27300	-38.13	20240523	14100	19.79	20241115	1.15	N	336260	100	65 억	7729707	N	N	305	N	N
18	20250122	161156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17110	-110	5	-0.64	2918828170	168529	89.87	17350	17730	17110	22350	12060	17220	17319.49	11.81	-4591	18126	17672	17316	16862	16506	17495	16685	65	5130	100	12740	10	1	65493726	11206	-164.52	2.73	12	0.26	-104.00	6267.00	27300	20240523	-37.33	14100	20241115	21.35	18000	-4.94	20250120	15820	8.15	20250102	27300	-37.33	20240523	14100	21.35	20241115	1.15	N	336260	100	65 억	7734130	N	N	305	N	N
19	20250122	151158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17170	-50	5	-0.29	2610528280	150520	80.27	17350	17730	17150	22350	12060	17220	17343.40	11.81	-492	18126	17672	17316	16862	16506	17495	16685	65	5130	100	12740	10	1	65493726	11245	-165.10	2.74	12	0.23	-104.00	6267.00	27300	20240523	-37.11	14100	20241115	21.77	18000	-4.61	20250120	15820	8.53	20250102	27300	-37.11	20240523	14100	21.77	20241115	1.15	N	336260	100	65 억	7734130	N	N	855	N	N
20	20250122	141155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17360	140	2	0.81	1830501260	105286	56.15	17350	17730	17180	22350	12060	17220	17385.99	11.81	20202	18126	17672	17316	16862	16506	17495	16685	65	5130	100	12740	10	1	65493726	11370	-166.92	2.77	12	0.16	-104.00	6267.00	27300	20240523	-36.41	14100	20241115	23.12	18000	-3.56	20250120	15820	9.73	20250102	27300	-36.41	20240523	14100	23.12	20241115	1.15	N	336260	100	65 억	7734130	N	N	855	N	N
21	20250122	131157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17420	200	2	1.16	1583460320	91064	48.56	17350	17730	17180	22350	12060	17220	17388.43	11.81	20185	18126	17672	17316	16862	16506	17495	16685	65	5130	100	12740	10	1	65493726	11409	-167.50	2.78	12	0.14	-104.00	6267.00	27300	20240523	-36.19	14100	20241115	23.55	18000	-3.22	20250120	15820	10.11	20250102	27300	-36.19	20240523	14100	23.55	20241115	1.15	N	336260	100	65 억	7734130	N	N	855	N	N
22	20250122	121155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17440	220	2	1.28	1405132910	80812	43.09	17350	17730	17180	22350	12060	17220	17387.68	11.81	17707	18126	17672	17316	16862	16506	17495	16685	65	5130	100	12740	10	1	65493726	11422	-167.69	2.78	12	0.12	-104.00	6267.00	27300	20240523	-36.12	14100	20241115	23.69	18000	-3.11	20250120	15820	10.24	20250102	27300	-36.12	20240523	14100	23.69	20241115	1.15	N	336260	100	65 억	7734130	N	N	855	N	N
23	20250122	111157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17470	250	2	1.45	1211643090	69744	37.19	17350	17730	17180	22350	12060	17220	17372.72	11.81	17315	18126	17672	17316	16862	16506	17495	16685	65	5130	100	12740	10	1	65493726	11442	-167.98	2.79	12	0.11	-104.00	6267.00	27300	20240523	-36.01	14100	20241115	23.90	18000	-2.94	20250120	15820	10.43	20250102	27300	-36.01	20240523	14100	23.90	20241115	1.15	N	336260	100	65 억	7734130	N	N	855	N	N
24	20250122	101156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17320	100	2	0.58	727307390	41929	22.36	17350	17730	17180	22350	12060	17220	17346.17	11.81	7084	18126	17672	17316	16862	16506	17495	16685	65	5130	100	12740	10	1	65493726	11344	-166.54	2.76	12	0.06	-104.00	6267.00	27300	20240523	-36.56	14100	20241115	22.84	18000	-3.78	20250120	15820	9.48	20250102	27300	-36.56	20240523	14100	22.84	20241115	1.15	N	336260	100	65 억	7734130	N	N	855	N	N
25	20250122	091158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17350	130	2	0.75	249864490	14306	7.63	17350	17730	17280	22350	12060	17220	17465.71	11.81	3071	18126	17672	17316	16862	16506	17495	16685	65	5130	100	12740	10	1	65493726	11363	-166.83	2.77	12	0.02	-104.00	6267.00	27300	20240523	-36.45	14100	20241115	23.05	18000	-3.61	20250120	15820	9.67	20250102	27300	-36.45	20240523	14100	23.05	20241115	1.15	N	336260	100	65 억	7734130	N	N	855	N	N
26	20250121	161148	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17220	-490	5	-2.77	3225786680	187153	59.63	17770	17770	16960	23000	12400	17710	17236.13	11.86	-32648	18463	18086	17623	17246	16783	18275	17435	65	5290	100	13100	10	1	65493726	11278	-165.58	2.75	12	0.29	-104.00	6267.00	27300	20240523	-36.92	14100	20241115	22.13	18000	-4.33	20250120	15820	8.85	20250102	27300	-36.92	20240523	14100	22.13	20241115	1.15	N	336260	100	65 억	7766068	N	N	855	N	N
27	20250121	151151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17290	-420	5	-2.37	3050379030	176981	56.39	17770	17770	16960	23000	12400	17710	17235.63	11.86	-31471	18463	18086	17623	17246	16783	18275	17435	65	5290	100	13100	10	1	65493726	11324	-166.25	2.76	12	0.27	-104.00	6267.00	27300	20240523	-36.67	14100	20241115	22.62	18000	-3.94	20250120	15820	9.29	20250102	27300	-36.67	20240523	14100	22.62	20241115	1.15	N	336260	100	65 억	7766068	N	N	771	N	N
28	20250121	141151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17270	-440	5	-2.48	2806814390	162873	51.89	17770	17770	16960	23000	12400	17710	17233.15	11.86	-31801	18463	18086	17623	17246	16783	18275	17435	65	5290	100	13100	10	1	65493726	11311	-166.06	2.76	12	0.25	-104.00	6267.00	27300	20240523	-36.74	14100	20241115	22.48	18000	-4.06	20250120	15820	9.17	20250102	27300	-36.74	20240523	14100	22.48	20241115	1.15	N	336260	100	65 억	7766068	N	N	771	N	N
29	20250121	131150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17240	-470	5	-2.65	2644101300	153442	48.89	17770	17770	16960	23000	12400	17710	17231.93	11.86	-31305	18463	18086	17623	17246	16783	18275	17435	65	5290	100	13100	10	1	65493726	11291	-165.77	2.75	12	0.23	-104.00	6267.00	27300	20240523	-36.85	14100	20241115	22.27	18000	-4.22	20250120	15820	8.98	20250102	27300	-36.85	20240523	14100	22.27	20241115	1.15	N	336260	100	65 억	7766068	N	N	771	N	N
30	20250121	121133	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17040	-670	5	-3.78	2417773220	140282	44.70	17770	17770	16960	23000	12400	17710	17235.09	11.86	-33484	18463	18086	17623	17246	16783	18275	17435	65	5290	100	13100	10	1	65493726	11160	-163.85	2.72	12	0.21	-104.00	6267.00	27300	20240523	-37.58	14100	20241115	20.85	18000	-5.33	20250120	15820	7.71	20250102	27300	-37.58	20240523	14100	20.85	20241115	1.15	N	336260	100	65 억	7766068	N	N	771	N	N
31	20250121	111050	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17020	-690	5	-3.90	1982054660	114684	36.54	17770	17770	17010	23000	12400	17710	17282.75	11.86	-23966	18463	18086	17623	17246	16783	18275	17435	65	5290	100	13100	10	1	65493726	11147	-163.65	2.72	12	0.18	-104.00	6267.00	27300	20240523	-37.66	14100	20241115	20.71	18000	-5.44	20250120	15820	7.59	20250102	27300	-37.66	20240523	14100	20.71	20241115	1.15	N	336260	100	65 억	7766068	N	N	771	N	N
32	20250121	101043	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17190	-520	5	-2.94	1253139130	72032	22.95	17770	17770	17150	23000	12400	17710	17396.98	11.86	-13941	18463	18086	17623	17246	16783	18275	17435	65	5290	100	13100	10	1	65493726	11258	-165.29	2.74	12	0.11	-104.00	6267.00	27300	20240523	-37.03	14100	20241115	21.91	18000	-4.50	20250120	15820	8.66	20250102	27300	-37.03	20240523	14100	21.91	20241115	1.15	N	336260	100	65 억	7766068	N	N	771	N	N
33	20250121	091152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17430	-280	5	-1.58	373651430	21308	6.79	17770	17770	17410	23000	12400	17710	17535.73	11.86	-7297	18463	18086	17623	17246	16783	18275	17435	65	5290	100	13100	10	1	65493726	11416	-167.60	2.78	12	0.03	-104.00	6267.00	27300	20240523	-36.15	14100	20241115	23.62	18000	-3.17	20250120	15820	10.18	20250102	27300	-36.15	20240523	14100	23.62	20241115	1.15	N	336260	100	65 억	7766068	N	N	771	N	N
34	20250120	161138	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17710	430	2	2.49	5521512670	311565	206.79	17280	18000	17160	22450	12100	17280	17721.89	11.79	50728	17513	17396	17173	17056	16833	17455	17115	65	5170	100	12780	10	1	65493726	11599	-170.29	2.83	12	0.48	-104.00	6267.00	27300	20240523	-35.13	14100	20241115	25.60	18000	-1.61	20250120	15820	11.95	20250102	27300	-35.13	20240523	14100	25.60	20241115	1.16	N	336260	100	65 억	7720578	N	N	771	N	N
35	20250120	151150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17700	420	2	2.43	5306009870	299392	198.71	17280	18000	17160	22450	12100	17280	17722.63	11.79	50619	17513	17396	17173	17056	16833	17455	17115	65	5170	100	12780	10	1	65493726	11592	-170.19	2.82	12	0.46	-104.00	6267.00	27300	20240523	-35.16	14100	20241115	25.53	18000	-1.67	20250120	15820	11.88	20250102	27300	-35.16	20240523	14100	25.53	20241115	1.16	N	336260	100	65 억	7720578	N	N	1254	N	N
36	20250120	141148	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17750	470	2	2.72	4957389590	279711	185.65	17280	18000	17160	22450	12100	17280	17723.27	11.79	54834	17513	17396	17173	17056	16833	17455	17115	65	5170	100	12780	10	1	65493726	11625	-170.67	2.83	12	0.43	-104.00	6267.00	27300	20240523	-34.98	14100	20241115	25.89	18000	-1.39	20250120	15820	12.20	20250102	27300	-34.98	20240523	14100	25.89	20241115	1.16	N	336260	100	65 억	7720578	N	N	1254	N	N
37	20250120	131148	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17870	590	2	3.41	4577865640	258385	171.49	17280	18000	17160	22450	12100	17280	17717.24	11.79	59687	17513	17396	17173	17056	16833	17455	17115	65	5170	100	12780	10	1	65493726	11704	-171.83	2.85	12	0.39	-104.00	6267.00	27300	20240523	-34.54	14100	20241115	26.74	18000	-0.72	20250120	15820	12.96	20250102	27300	-34.54	20240523	14100	26.74	20241115	1.16	N	336260	100	65 억	7720578	N	N	1254	N	N
38	20250120	121149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17750	470	2	2.72	3931417820	222144	147.44	17280	18000	17160	22450	12100	17280	17697.62	11.79	47180	17513	17396	17173	17056	16833	17455	17115	65	5170	100	12780	10	1	65493726	11625	-170.67	2.83	12	0.34	-104.00	6267.00	27300	20240523	-34.98	14100	20241115	25.89	18000	-1.39	20250120	15820	12.20	20250102	27300	-34.98	20240523	14100	25.89	20241115	1.16	N	336260	100	65 억	7720578	N	N	1254	N	N
39	20250120	111150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17770	490	2	2.84	3605482660	203746	135.23	17280	18000	17160	22450	12100	17280	17695.98	11.79	44123	17513	17396	17173	17056	16833	17455	17115	65	5170	100	12780	10	1	65493726	11638	-170.87	2.84	12	0.31	-104.00	6267.00	27300	20240523	-34.91	14100	20241115	26.03	18000	-1.28	20250120	15820	12.33	20250102	27300	-34.91	20240523	14100	26.03	20241115	1.16	N	336260	100	65 억	7720578	N	N	1254	N	N
40	20250120	101149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17780	500	2	2.89	2854389980	161519	107.20	17280	18000	17160	22450	12100	17280	17672.18	11.79	33614	17513	17396	17173	17056	16833	17455	17115	65	5170	100	12780	10	1	65493726	11645	-170.96	2.84	12	0.25	-104.00	6267.00	27300	20240523	-34.87	14100	20241115	26.10	18000	-1.22	20250120	15820	12.39	20250102	27300	-34.87	20240523	14100	26.10	20241115	1.16	N	336260	100	65 억	7720578	N	N	1254	N	N
41	20250120	091151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17310	30	2	0.17	306759420	17698	11.75	17280	17480	17160	22450	12100	17280	17333.02	11.79	5905	17513	17396	17173	17056	16833	17455	17115	65	5170	100	12780	10	1	65493726	11337	-166.44	2.76	12	0.03	-104.00	6267.00	27300	20240523	-36.59	14100	20241115	22.77	17750	-2.48	20250103	15820	9.42	20250102	27300	-36.59	20240523	14100	22.77	20241115	1.16	N	336260	100	65 억	7720578	N	N	1254	N	N
42	20250117	161144	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17280	190	2	1.11	2561559150	149212	107.20	17090	17290	16950	22200	11970	17090	17166.66	11.77	10272	17456	17272	17066	16882	16676	17365	16975	65	5110	100	12640	10	1	65493726	11317	-166.15	2.76	12	0.23	-104.00	6267.00	27300	20240523	-36.70	14100	20241115	22.55	17750	-2.65	20250103	15820	9.23	20250102	27300	-36.70	20240523	14100	22.55	20241115	1.15	N	336260	100	65 억	7706344	N	N	1254	N	N
43	20250117	151140	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17150	60	2	0.35	1887639270	110195	79.17	17090	17290	16950	22200	11970	17090	17129.99	11.77	2173	17456	17272	17066	16882	16676	17365	16975	65	5110	100	12640	10	1	65493726	11232	-164.90	2.74	12	0.17	-104.00	6267.00	27300	20240523	-37.18	14100	20241115	21.63	17750	-3.38	20250103	15820	8.41	20250102	27300	-37.18	20240523	14100	21.63	20241115	1.15	N	336260	100	65 억	7706344	N	N	1011	N	N
44	20250117	141148	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17070	-20	5	-0.12	1702410700	99374	71.39	17090	17290	16950	22200	11970	17090	17131.35	11.77	2467	17456	17272	17066	16882	16676	17365	16975	65	5110	100	12640	10	1	65493726	11180	-164.13	2.72	12	0.15	-104.00	6267.00	27300	20240523	-37.47	14100	20241115	21.06	17750	-3.83	20250103	15820	7.90	20250102	27300	-37.47	20240523	14100	21.06	20241115	1.15	N	336260	100	65 억	7706344	N	N	1011	N	N
45	20250117	131147	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17100	10	2	0.06	1541293110	89955	64.63	17090	17290	16950	22200	11970	17090	17134.05	11.77	1775	17456	17272	17066	16882	16676	17365	16975	65	5110	100	12640	10	1	65493726	11199	-164.42	2.73	12	0.14	-104.00	6267.00	27300	20240523	-37.36	14100	20241115	21.28	17750	-3.66	20250103	15820	8.09	20250102	27300	-37.36	20240523	14100	21.28	20241115	1.15	N	336260	100	65 억	7706344	N	N	1011	N	N
46	20250117	121149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17100	10	2	0.06	1349423170	78708	56.55	17090	17290	16950	22200	11970	17090	17144.68	11.77	7826	17456	17272	17066	16882	16676	17365	16975	65	5110	100	12640	10	1	65493726	11199	-164.42	2.73	12	0.12	-104.00	6267.00	27300	20240523	-37.36	14100	20241115	21.28	17750	-3.66	20250103	15820	8.09	20250102	27300	-37.36	20240523	14100	21.28	20241115	1.15	N	336260	100	65 억	7706344	N	N	1011	N	N
47	20250117	111150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17190	100	2	0.59	974004070	56892	40.87	17090	17240	16950	22200	11970	17090	17120.23	11.77	5642	17456	17272	17066	16882	16676	17365	16975	65	5110	100	12640	10	1	65493726	11258	-165.29	2.74	12	0.09	-104.00	6267.00	27300	20240523	-37.03	14100	20241115	21.91	17750	-3.15	20250103	15820	8.66	20250102	27300	-37.03	20240523	14100	21.91	20241115	1.15	N	336260	100	65 억	7706344	N	N	1011	N	N
48	20250117	101149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17210	120	2	0.70	663546270	38808	27.88	17090	17240	16950	22200	11970	17090	17098.18	11.77	6678	17456	17272	17066	16882	16676	17365	16975	65	5110	100	12640	10	1	65493726	11271	-165.48	2.75	12	0.06	-104.00	6267.00	27300	20240523	-36.96	14100	20241115	22.06	17750	-3.04	20250103	15820	8.79	20250102	27300	-36.96	20240523	14100	22.06	20241115	1.15	N	336260	100	65 억	7706344	N	N	1011	N	N
49	20250117	091149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17090	0	3	0.00	180563950	10601	7.62	17090	17140	16950	22200	11970	17090	17032.73	11.77	483	17456	17272	17066	16882	16676	17365	16975	65	5110	100	12640	10	1	65493726	11193	-164.33	2.73	12	0.02	-104.00	6267.00	27300	20240523	-37.40	14100	20241115	21.21	17750	-3.72	20250103	15820	8.03	20250102	27300	-37.40	20240523	14100	21.21	20241115	1.15	N	336260	100	65 억	7706344	N	N	1011	N	N
50	20250116	161140	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17090	350	2	2.09	2374651090	138829	73.77	16900	17250	16860	21750	11720	16740	17105.00	11.70	46191	17500	17120	16860	16480	16220	16990	16350	65	5010	100	12380	10	1	65493726	11193	-164.33	2.73	12	0.21	-104.00	6267.00	27300	20240523	-37.40	14100	20241115	21.21	17750	-3.72	20250103	15820	8.03	20250102	27300	-37.40	20240523	14100	21.21	20241115	1.14	N	336260	100	65 억	7660972	N	N	1011	N	N
51	20250116	151044	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17060	320	2	1.91	2243706180	131164	69.70	16900	17250	16860	21750	11720	16740	17106.23	11.70	46250	17500	17120	16860	16480	16220	16990	16350	65	5010	100	12380	10	1	65493726	11173	-164.04	2.72	12	0.20	-104.00	6267.00	27300	20240523	-37.51	14100	20241115	20.99	17750	-3.89	20250103	15820	7.84	20250102	27300	-37.51	20240523	14100	20.99	20241115	1.14	N	336260	100	65 억	7660972	N	N	862	N	N
52	20250116	141145	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17040	300	2	1.79	1965344010	114830	61.02	16900	17250	16860	21750	11720	16740	17115.39	11.70	44942	17500	17120	16860	16480	16220	16990	16350	65	5010	100	12380	10	1	65493726	11160	-163.85	2.72	12	0.18	-104.00	6267.00	27300	20240523	-37.58	14100	20241115	20.85	17750	-4.00	20250103	15820	7.71	20250102	27300	-37.58	20240523	14100	20.85	20241115	1.14	N	336260	100	65 억	7660972	N	N	862	N	N
53	20250116	131145	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17160	420	2	2.51	1757200320	102654	54.55	16900	17250	16860	21750	11720	16740	17117.85	11.70	43194	17500	17120	16860	16480	16220	16990	16350	65	5010	100	12380	10	1	65493726	11239	-165.00	2.74	12	0.16	-104.00	6267.00	27300	20240523	-37.14	14100	20241115	21.70	17750	-3.32	20250103	15820	8.47	20250102	27300	-37.14	20240523	14100	21.70	20241115	1.14	N	336260	100	65 억	7660972	N	N	862	N	N
54	20250116	121144	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17160	420	2	2.51	1394920390	81521	43.32	16900	17250	16860	21750	11720	16740	17111.37	11.70	34492	17500	17120	16860	16480	16220	16990	16350	65	5010	100	12380	10	1	65493726	11239	-165.00	2.74	12	0.12	-104.00	6267.00	27300	20240523	-37.14	14100	20241115	21.70	17750	-3.32	20250103	15820	8.47	20250102	27300	-37.14	20240523	14100	21.70	20241115	1.14	N	336260	100	65 억	7660972	N	N	862	N	N
55	20250116	111145	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17080	340	2	2.03	1175696930	68730	36.52	16900	17250	16860	21750	11720	16740	17106.25	11.70	30873	17500	17120	16860	16480	16220	16990	16350	65	5010	100	12380	10	1	65493726	11186	-164.23	2.73	12	0.10	-104.00	6267.00	27300	20240523	-37.44	14100	20241115	21.13	17750	-3.77	20250103	15820	7.96	20250102	27300	-37.44	20240523	14100	21.13	20241115	1.14	N	336260	100	65 억	7660972	N	N	862	N	N
56	20250116	101147	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17100	360	2	2.15	947114240	55346	29.41	16900	17250	16860	21750	11720	16740	17112.89	11.70	28184	17500	17120	16860	16480	16220	16990	16350	65	5010	100	12380	10	1	65493726	11199	-164.42	2.73	12	0.08	-104.00	6267.00	27300	20240523	-37.36	14100	20241115	21.28	17750	-3.66	20250103	15820	8.09	20250102	27300	-37.36	20240523	14100	21.28	20241115	1.14	N	336260	100	65 억	7660972	N	N	862	N	N
57	20250116	091149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17170	430	2	2.57	410287210	23970	12.74	16900	17250	16860	21750	11720	16740	17117.36	11.70	18829	17500	17120	16860	16480	16220	16990	16350	65	5010	100	12380	10	1	65493726	11245	-165.10	2.74	12	0.04	-104.00	6267.00	27300	20240523	-37.11	14100	20241115	21.77	17750	-3.27	20250103	15820	8.53	20250102	27300	-37.11	20240523	14100	21.77	20241115	1.14	N	336260	100	65 억	7660972	N	N	862	N	N
58	20250115	161141	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16740	-440	5	-2.56	3163184550	187988	169.98	17200	17240	16600	22300	12030	17180	16826.60	11.81	-63868	17686	17432	17126	16872	16566	17560	17000	65	5120	100	12710	10	1	65493726	10964	-160.96	2.67	12	0.29	-104.00	6267.00	27300	20240523	-38.68	14100	20241115	18.72	17750	-5.69	20250103	15820	5.82	20250102	27300	-38.68	20240523	14100	18.72	20241115	1.12	N	336260	100	65 억	7734803	N	N	862	N	N
59	20250115	151142	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16760	-420	5	-2.44	2905060440	172575	156.04	17200	17240	16600	22300	12030	17180	16833.61	11.81	-61684	17686	17432	17126	16872	16566	17560	17000	65	5120	100	12710	10	1	65493726	10977	-161.15	2.67	12	0.26	-104.00	6267.00	27300	20240523	-38.61	14100	20241115	18.87	17750	-5.58	20250103	15820	5.94	20250102	27300	-38.61	20240523	14100	18.87	20241115	1.12	N	336260	100	65 억	7734803	N	N	444	N	N
60	20250115	141136	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16900	-280	5	-1.63	2537383520	150669	136.23	17200	17240	16600	22300	12030	17180	16840.78	11.81	-50370	17686	17432	17126	16872	16566	17560	17000	65	5120	100	12710	10	1	65493726	11068	-162.50	2.70	12	0.23	-104.00	6267.00	27300	20240523	-38.10	14100	20241115	19.86	17750	-4.79	20250103	15820	6.83	20250102	27300	-38.10	20240523	14100	19.86	20241115	1.12	N	336260	100	65 억	7734803	N	N	444	N	N
61	20250115	131145	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16800	-380	5	-2.21	2204535830	130924	118.38	17200	17240	16600	22300	12030	17180	16838.29	11.81	-47040	17686	17432	17126	16872	16566	17560	17000	65	5120	100	12710	10	1	65493726	11003	-161.54	2.68	12	0.20	-104.00	6267.00	27300	20240523	-38.46	14100	20241115	19.15	17750	-5.35	20250103	15820	6.19	20250102	27300	-38.46	20240523	14100	19.15	20241115	1.12	N	336260	100	65 억	7734803	N	N	444	N	N
62	20250115	121128	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16860	-320	5	-1.86	1837129220	109063	98.61	17200	17240	16600	22300	12030	17180	16844.66	11.81	-44482	17686	17432	17126	16872	16566	17560	17000	65	5120	100	12710	10	1	65493726	11042	-162.12	2.69	12	0.17	-104.00	6267.00	27300	20240523	-38.24	14100	20241115	19.57	17750	-5.01	20250103	15820	6.57	20250102	27300	-38.24	20240523	14100	19.57	20241115	1.12	N	336260	100	65 억	7734803	N	N	444	N	N
63	20250115	111141	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16830	-350	5	-2.04	1674204130	99405	89.88	17200	17240	16600	22300	12030	17180	16842.25	11.81	-41693	17686	17432	17126	16872	16566	17560	17000	65	5120	100	12710	10	1	65493726	11023	-161.83	2.69	12	0.15	-104.00	6267.00	27300	20240523	-38.35	14100	20241115	19.36	17750	-5.18	20250103	15820	6.38	20250102	27300	-38.35	20240523	14100	19.36	20241115	1.12	N	336260	100	65 억	7734803	N	N	444	N	N
64	20250115	101141	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16870	-310	5	-1.80	1318503450	78308	70.81	17200	17240	16600	22300	12030	17180	16837.40	11.81	-34530	17686	17432	17126	16872	16566	17560	17000	65	5120	100	12710	10	1	65493726	11049	-162.21	2.69	12	0.12	-104.00	6267.00	27300	20240523	-38.21	14100	20241115	19.65	17750	-4.96	20250103	15820	6.64	20250102	27300	-38.21	20240523	14100	19.65	20241115	1.12	N	336260	100	65 억	7734803	N	N	444	N	N
65	20250115	091147	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16860	-320	5	-1.86	351008260	20644	18.67	17200	17240	16860	22300	12030	17180	17002.92	11.81	-3398	17686	17432	17126	16872	16566	17560	17000	65	5120	100	12710	10	1	65493726	11042	-162.12	2.69	12	0.03	-104.00	6267.00	27300	20240523	-38.24	14100	20241115	19.57	17750	-5.01	20250103	15820	6.57	20250102	27300	-38.24	20240523	14100	19.57	20241115	1.12	N	336260	100	65 억	7734803	N	N	444	N	N
66	20250114	161122	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17180	120	2	0.70	1855992360	108731	97.94	16960	17380	16820	22150	11950	17060	17068.55	11.81	-5368	17413	17236	17073	16896	16733	17325	16985	65	5090	100	12620	10	1	65493726	11252	-165.19	2.74	12	0.17	-104.00	6267.00	27300	20240523	-37.07	14100	20241115	21.84	17750	-3.21	20250103	15820	8.60	20250102	27300	-37.07	20240523	14100	21.84	20241115	1.17	N	336260	100	65 억	7734055	N	N	444	N	N
67	20250114	151140	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17230	170	2	1.00	1682230470	98623	88.83	16960	17380	16820	22150	11950	17060	17057.18	11.81	-7985	17413	17236	17073	16896	16733	17325	16985	65	5090	100	12620	10	1	65493726	11285	-165.67	2.75	12	0.15	-104.00	6267.00	27300	20240523	-36.89	14100	20241115	22.20	17750	-2.93	20250103	15820	8.91	20250102	27300	-36.89	20240523	14100	22.20	20241115	1.17	N	336260	100	65 억	7734055	N	N	1130	N	N
68	20250114	141136	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17230	170	2	1.00	1414737940	83117	74.87	16960	17380	16820	22150	11950	17060	17021.04	11.81	-9556	17413	17236	17073	16896	16733	17325	16985	65	5090	100	12620	10	1	65493726	11285	-165.67	2.75	12	0.13	-104.00	6267.00	27300	20240523	-36.89	14100	20241115	22.20	17750	-2.93	20250103	15820	8.91	20250102	27300	-36.89	20240523	14100	22.20	20241115	1.17	N	336260	100	65 억	7734055	N	N	1130	N	N
69	20250114	131135	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16980	-80	5	-0.47	1075682180	63377	57.09	16960	17380	16820	22150	11950	17060	16972.75	11.81	-13414	17413	17236	17073	16896	16733	17325	16985	65	5090	100	12620	10	1	65493726	11121	-163.27	2.71	12	0.10	-104.00	6267.00	27300	20240523	-37.80	14100	20241115	20.43	17750	-4.34	20250103	15820	7.33	20250102	27300	-37.80	20240523	14100	20.43	20241115	1.17	N	336260	100	65 억	7734055	N	N	1130	N	N
70	20250114	121131	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16990	-70	5	-0.41	968256020	57045	51.38	16960	17380	16820	22150	11950	17060	16973.55	11.81	-14194	17413	17236	17073	16896	16733	17325	16985	65	5090	100	12620	10	1	65493726	11127	-163.37	2.71	12	0.09	-104.00	6267.00	27300	20240523	-37.77	14100	20241115	20.50	17750	-4.28	20250103	15820	7.40	20250102	27300	-37.77	20240523	14100	20.50	20241115	1.17	N	336260	100	65 억	7734055	N	N	1130	N	N
71	20250114	111130	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17000	-60	5	-0.35	863254760	50831	45.79	16960	17380	16820	22150	11950	17060	16982.84	11.81	-13360	17413	17236	17073	16896	16733	17325	16985	65	5090	100	12620	10	1	65493726	11134	-163.46	2.71	12	0.08	-104.00	6267.00	27300	20240523	-37.73	14100	20241115	20.57	17750	-4.23	20250103	15820	7.46	20250102	27300	-37.73	20240523	14100	20.57	20241115	1.17	N	336260	100	65 억	7734055	N	N	1130	N	N
72	20250114	101130	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16950	-110	5	-0.64	437254590	25636	23.09	16960	17380	16930	22150	11950	17060	17056.27	11.81	-4453	17413	17236	17073	16896	16733	17325	16985	65	5090	100	12620	10	1	65493726	11101	-162.98	2.70	12	0.04	-104.00	6267.00	27300	20240523	-37.91	14100	20241115	20.21	17750	-4.51	20250103	15820	7.14	20250102	27300	-37.91	20240523	14100	20.21	20241115	1.17	N	336260	100	65 억	7734055	N	N	1130	N	N
73	20250114	091134	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17190	130	2	0.76	123884470	7217	6.50	16960	17380	16960	22150	11950	17060	17165.65	11.81	2846	17413	17236	17073	16896	16733	17325	16985	65	5090	100	12620	10	1	65493726	11258	-165.29	2.74	12	0.01	-104.00	6267.00	27300	20240523	-37.03	14100	20241115	21.91	17750	-3.15	20250103	15820	8.66	20250102	27300	-37.03	20240523	14100	21.91	20241115	1.17	N	336260	100	65 억	7734055	N	N	1130	N	N
74	20250113	161118	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17060	-20	5	-0.12	1895683960	110933	93.95	17050	17250	16910	22200	11960	17080	17088.66	11.83	-11691	17473	17276	17143	16946	16813	17375	17045	65	5120	100	12630	10	1	65493726	11173	-164.04	2.72	12	0.17	-104.00	6267.00	27300	20240523	-37.51	14100	20241115	20.99	17750	-3.89	20250103	15820	7.84	20250102	27300	-37.51	20240523	14100	20.99	20241115	1.16	N	336260	100	65 억	7748857	N	N	1130	N	N
75	20250113	151124	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17070	-10	5	-0.06	1652195050	96662	81.86	17050	17250	16910	22200	11960	17080	17092.50	11.83	-10791	17473	17276	17143	16946	16813	17375	17045	65	5120	100	12630	10	1	65493726	11180	-164.13	2.72	12	0.15	-104.00	6267.00	27300	20240523	-37.47	14100	20241115	21.06	17750	-3.83	20250103	15820	7.90	20250102	27300	-37.47	20240523	14100	21.06	20241115	1.16	N	336260	100	65 억	7748857	N	N	3879	N	N
76	20250113	141100	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17140	60	2	0.35	1447306380	84688	71.72	17050	17250	16910	22200	11960	17080	17089.87	11.83	-8622	17473	17276	17143	16946	16813	17375	17045	65	5120	100	12630	10	1	65493726	11226	-164.81	2.73	12	0.13	-104.00	6267.00	27300	20240523	-37.22	14100	20241115	21.56	17750	-3.44	20250103	15820	8.34	20250102	27300	-37.22	20240523	14100	21.56	20241115	1.16	N	336260	100	65 억	7748857	N	N	3879	N	N
77	20250113	131106	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16990	-90	5	-0.53	1279860580	74895	63.43	17050	17250	16910	22200	11960	17080	17088.74	11.83	-10302	17473	17276	17143	16946	16813	17375	17045	65	5120	100	12630	10	1	65493726	11127	-163.37	2.71	12	0.11	-104.00	6267.00	27300	20240523	-37.77	14100	20241115	20.50	17750	-4.28	20250103	15820	7.40	20250102	27300	-37.77	20240523	14100	20.50	20241115	1.16	N	336260	100	65 억	7748857	N	N	3879	N	N
78	20250113	121111	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17060	-20	5	-0.12	1088293010	63634	53.89	17050	17250	16910	22200	11960	17080	17102.39	11.83	-8047	17473	17276	17143	16946	16813	17375	17045	65	5120	100	12630	10	1	65493726	11173	-164.04	2.72	12	0.10	-104.00	6267.00	27300	20240523	-37.51	14100	20241115	20.99	17750	-3.89	20250103	15820	7.84	20250102	27300	-37.51	20240523	14100	20.99	20241115	1.16	N	336260	100	65 억	7748857	N	N	3879	N	N
79	20250113	111108	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17150	70	2	0.41	837110100	48930	41.44	17050	17250	16910	22200	11960	17080	17108.34	11.83	-4549	17473	17276	17143	16946	16813	17375	17045	65	5120	100	12630	10	1	65493726	11232	-164.90	2.74	12	0.07	-104.00	6267.00	27300	20240523	-37.18	14100	20241115	21.63	17750	-3.38	20250103	15820	8.41	20250102	27300	-37.18	20240523	14100	21.63	20241115	1.16	N	336260	100	65 억	7748857	N	N	3879	N	N
80	20250113	101108	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17100	20	2	0.12	630151910	36841	31.20	17050	17250	16910	22200	11960	17080	17104.66	11.83	-4214	17473	17276	17143	16946	16813	17375	17045	65	5120	100	12630	10	1	65493726	11199	-164.42	2.73	12	0.06	-104.00	6267.00	27300	20240523	-37.36	14100	20241115	21.28	17750	-3.66	20250103	15820	8.09	20250102	27300	-37.36	20240523	14100	21.28	20241115	1.16	N	336260	100	65 억	7748857	N	N	3879	N	N
81	20250113	091115	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17140	60	2	0.35	207246620	12175	10.31	17050	17190	16910	22200	11960	17080	17022.17	11.83	-2475	17473	17276	17143	16946	16813	17375	17045	65	5120	100	12630	10	1	65493726	11226	-164.81	2.73	12	0.02	-104.00	6267.00	27300	20240523	-37.22	14100	20241115	21.56	17750	-3.44	20250103	15820	8.34	20250102	27300	-37.22	20240523	14100	21.56	20241115	1.16	N	336260	100	65 억	7748857	N	N	3879	N	N
82	20250110	161048	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17080	-10	5	-0.06	2016663950	117522	70.46	17010	17340	17010	22200	11970	17090	17160.16	11.82	6199	17423	17256	17133	16966	16843	17195	16905	65	5110	100	12640	10	1	65493726	11186	-164.23	2.73	12	0.18	-104.00	6267.00	27300	20240523	-37.44	14100	20241115	21.13	17750	-3.77	20250103	15820	7.96	20250102	27300	-37.44	20240523	14100	21.13	20241115	1.15	N	336260	100	65 억	7743492	N	N	3879	N	N
83	20250110	151056	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17070	-20	5	-0.12	1897561360	110549	66.28	17010	17340	17010	22200	11970	17090	17164.89	11.82	7313	17423	17256	17133	16966	16843	17195	16905	65	5110	100	12640	10	1	65493726	11180	-164.13	2.72	12	0.17	-104.00	6267.00	27300	20240523	-37.47	14100	20241115	21.06	17750	-3.83	20250103	15820	7.90	20250102	27300	-37.47	20240523	14100	21.06	20241115	1.15	N	336260	100	65 억	7743492	N	N	2130	N	N
84	20250110	141103	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17240	150	2	0.88	1653833950	96358	57.77	17010	17340	17010	22200	11970	17090	17163.43	11.82	10565	17423	17256	17133	16966	16843	17195	16905	65	5110	100	12640	10	1	65493726	11291	-165.77	2.75	12	0.15	-104.00	6267.00	27300	20240523	-36.85	14100	20241115	22.27	17750	-2.87	20250103	15820	8.98	20250102	27300	-36.85	20240523	14100	22.27	20241115	1.15	N	336260	100	65 억	7743492	N	N	2130	N	N
85	20250110	131103	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17240	150	2	0.88	1399210370	81563	48.90	17010	17340	17010	22200	11970	17090	17154.96	11.82	9015	17423	17256	17133	16966	16843	17195	16905	65	5110	100	12640	10	1	65493726	11291	-165.77	2.75	12	0.12	-104.00	6267.00	27300	20240523	-36.85	14100	20241115	22.27	17750	-2.87	20250103	15820	8.98	20250102	27300	-36.85	20240523	14100	22.27	20241115	1.15	N	336260	100	65 억	7743492	N	N	2130	N	N
86	20250110	121105	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17310	220	2	1.29	1266485770	73882	44.29	17010	17310	17010	22200	11970	17090	17142.01	11.82	9121	17423	17256	17133	16966	16843	17195	16905	65	5110	100	12640	10	1	65493726	11337	-166.44	2.76	12	0.11	-104.00	6267.00	27300	20240523	-36.59	14100	20241115	22.77	17750	-2.48	20250103	15820	9.42	20250102	27300	-36.59	20240523	14100	22.77	20241115	1.15	N	336260	100	65 억	7743492	N	N	2130	N	N
87	20250110	111102	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17140	50	2	0.29	895547740	52352	31.39	17010	17230	17010	22200	11970	17090	17106.28	11.82	-478	17423	17256	17133	16966	16843	17195	16905	65	5110	100	12640	10	1	65493726	11226	-164.81	2.73	12	0.08	-104.00	6267.00	27300	20240523	-37.22	14100	20241115	21.56	17750	-3.44	20250103	15820	8.34	20250102	27300	-37.22	20240523	14100	21.56	20241115	1.15	N	336260	100	65 억	7743492	N	N	2130	N	N
88	20250110	101058	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17140	50	2	0.29	570993820	33370	20.01	17010	17230	17010	22200	11970	17090	17110.99	11.82	2174	17423	17256	17133	16966	16843	17195	16905	65	5110	100	12640	10	1	65493726	11226	-164.81	2.73	12	0.05	-104.00	6267.00	27300	20240523	-37.22	14100	20241115	21.56	17750	-3.44	20250103	15820	8.34	20250102	27300	-37.22	20240523	14100	21.56	20241115	1.15	N	336260	100	65 억	7743492	N	N	2130	N	N
89	20250110	091104	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17120	30	2	0.18	107864160	6314	3.79	17010	17180	17010	22200	11970	17090	17083.33	11.82	-434	17423	17256	17133	16966	16843	17195	16905	65	5110	100	12640	10	1	65493726	11213	-164.62	2.73	12	0.01	-104.00	6267.00	27300	20240523	-37.29	14100	20241115	21.42	17750	-3.55	20250103	15820	8.22	20250102	27300	-37.29	20240523	14100	21.42	20241115	1.15	N	336260	100	65 억	7743492	N	N	2130	N	N
90	20250109	161052	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17090	-190	5	-1.10	2838736200	166025	139.15	17130	17300	17010	22450	12100	17280	17098.25	11.78	5236	17613	17446	17273	17106	16933	17530	17190	65	5170	100	12780	10	1	65493726	11193	-164.33	2.73	12	0.25	-104.00	6267.00	27300	20240523	-37.40	14100	20241115	21.21	17750	-3.72	20250103	15820	8.03	20250102	27300	-37.40	20240523	14100	21.21	20241115	1.15	N	336260	100	65 억	7718367	N	N	2130	N	N
91	20250109	151048	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17150	-130	5	-0.75	2057823520	120343	100.86	17130	17300	17010	22450	12100	17280	17099.65	11.78	2728	17613	17446	17273	17106	16933	17530	17190	65	5170	100	12780	10	1	65493726	11232	-164.90	2.74	12	0.18	-104.00	6267.00	27300	20240523	-37.18	14100	20241115	21.63	17750	-3.38	20250103	15820	8.41	20250102	27300	-37.18	20240523	14100	21.63	20241115	1.15	N	336260	100	65 억	7718367	N	N	139	N	N
92	20250109	141057	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17130	-150	5	-0.87	1864131710	109056	91.40	17130	17300	17010	22450	12100	17280	17093.34	11.78	484	17613	17446	17273	17106	16933	17530	17190	65	5170	100	12780	10	1	65493726	11219	-164.71	2.73	12	0.17	-104.00	6267.00	27300	20240523	-37.25	14100	20241115	21.49	17750	-3.49	20250103	15820	8.28	20250102	27300	-37.25	20240523	14100	21.49	20241115	1.15	N	336260	100	65 억	7718367	N	N	139	N	N
93	20250109	131056	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17120	-160	5	-0.93	1621511390	94873	79.52	17130	17300	17010	22450	12100	17280	17091.39	11.78	-2698	17613	17446	17273	17106	16933	17530	17190	65	5170	100	12780	10	1	65493726	11213	-164.62	2.73	12	0.14	-104.00	6267.00	27300	20240523	-37.29	14100	20241115	21.42	17750	-3.55	20250103	15820	8.22	20250102	27300	-37.29	20240523	14100	21.42	20241115	1.15	N	336260	100	65 억	7718367	N	N	139	N	N
94	20250109	121055	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17100	-180	5	-1.04	1337883470	78298	65.62	17130	17300	17010	22450	12100	17280	17087.07	11.78	-7147	17613	17446	17273	17106	16933	17530	17190	65	5170	100	12780	10	1	65493726	11199	-164.42	2.73	12	0.12	-104.00	6267.00	27300	20240523	-37.36	14100	20241115	21.28	17750	-3.66	20250103	15820	8.09	20250102	27300	-37.36	20240523	14100	21.28	20241115	1.15	N	336260	100	65 억	7718367	N	N	139	N	N
95	20250109	111100	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17080	-200	5	-1.16	1091404670	63856	53.52	17130	17300	17010	22450	12100	17280	17091.65	11.78	-7573	17613	17446	17273	17106	16933	17530	17190	65	5170	100	12780	10	1	65493726	11186	-164.23	2.73	12	0.10	-104.00	6267.00	27300	20240523	-37.44	14100	20241115	21.13	17750	-3.77	20250103	15820	7.96	20250102	27300	-37.44	20240523	14100	21.13	20241115	1.15	N	336260	100	65 억	7718367	N	N	139	N	N
96	20250109	101058	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17100	-180	5	-1.04	657592910	38406	32.19	17130	17300	17020	22450	12100	17280	17122.14	11.78	-3690	17613	17446	17273	17106	16933	17530	17190	65	5170	100	12780	10	1	65493726	11199	-164.42	2.73	12	0.06	-104.00	6267.00	27300	20240523	-37.36	14100	20241115	21.28	17750	-3.66	20250103	15820	8.09	20250102	27300	-37.36	20240523	14100	21.28	20241115	1.15	N	336260	100	65 억	7718367	N	N	139	N	N
97	20250109	091102	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17240	-40	5	-0.23	272773170	15934	13.35	17130	17260	17020	22450	12100	17280	17118.94	11.78	-3636	17613	17446	17273	17106	16933	17530	17190	65	5170	100	12780	10	1	65493726	11291	-165.77	2.75	12	0.02	-104.00	6267.00	27300	20240523	-36.85	14100	20241115	22.27	17750	-2.87	20250103	15820	8.98	20250102	27300	-36.85	20240523	14100	22.27	20241115	1.15	N	336260	100	65 억	7718367	N	N	139	N	N
98	20250108	161046	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17280	-110	5	-0.63	2054430710	118804	85.93	17100	17440	17100	22600	12180	17390	17292.62	11.79	14017	17910	17650	17460	17200	17010	17555	17105	65	5210	100	12860	10	1	65493726	11317	-166.15	2.76	12	0.18	-104.00	6267.00	27300	20240523	-36.70	14100	20241115	22.55	17750	-2.65	20250103	15820	9.23	20250102	27300	-36.70	20240523	14100	22.55	20241115	1.12	N	336260	100	65 억	7721592	N	N	138	N	N
99	20250108	151051	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17310	-80	5	-0.46	1863151650	107736	77.93	17100	17440	17100	22600	12180	17390	17293.68	11.79	12222	17910	17650	17460	17200	17010	17555	17105	65	5210	100	12860	10	1	65493726	11337	-166.44	2.76	12	0.16	-104.00	6267.00	27300	20240523	-36.59	14100	20241115	22.77	17750	-2.48	20250103	15820	9.42	20250102	27300	-36.59	20240523	14100	22.77	20241115	1.12	N	336260	100	65 억	7721592	N	N	486	N	N
100	20250108	141054	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17390	0	3	0.00	1579680670	91386	66.10	17100	17440	17100	22600	12180	17390	17285.81	11.79	9653	17910	17650	17460	17200	17010	17555	17105	65	5210	100	12860	10	1	65493726	11389	-167.21	2.77	12	0.14	-104.00	6267.00	27300	20240523	-36.30	14100	20241115	23.33	17750	-2.03	20250103	15820	9.92	20250102	27300	-36.30	20240523	14100	23.33	20241115	1.12	N	336260	100	65 억	7721592	N	N	486	N	N
101	20250108	131051	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17380	-10	5	-0.06	1331776710	77125	55.79	17100	17440	17100	22600	12180	17390	17267.77	11.79	8377	17910	17650	17460	17200	17010	17555	17105	65	5210	100	12860	10	1	65493726	11383	-167.12	2.77	12	0.12	-104.00	6267.00	27300	20240523	-36.34	14100	20241115	23.26	17750	-2.08	20250103	15820	9.86	20250102	27300	-36.34	20240523	14100	23.26	20241115	1.12	N	336260	100	65 억	7721592	N	N	486	N	N
102	20250108	121049	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17380	-10	5	-0.06	1194376220	69213	50.06	17100	17440	17100	22600	12180	17390	17256.53	11.79	6993	17910	17650	17460	17200	17010	17555	17105	65	5210	100	12860	10	1	65493726	11383	-167.12	2.77	12	0.11	-104.00	6267.00	27300	20240523	-36.34	14100	20241115	23.26	17750	-2.08	20250103	15820	9.86	20250102	27300	-36.34	20240523	14100	23.26	20241115	1.12	N	336260	100	65 억	7721592	N	N	486	N	N
103	20250108	111050	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17330	-60	5	-0.35	1005124860	58308	42.17	17100	17440	17100	22600	12180	17390	17238.20	11.79	5741	17910	17650	17460	17200	17010	17555	17105	65	5210	100	12860	10	1	65493726	11350	-166.63	2.77	12	0.09	-104.00	6267.00	27300	20240523	-36.52	14100	20241115	22.91	17750	-2.37	20250103	15820	9.54	20250102	27300	-36.52	20240523	14100	22.91	20241115	1.12	N	336260	100	65 억	7721592	N	N	486	N	N
104	20250108	101051	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17240	-150	5	-0.86	614112330	35676	25.80	17100	17440	17100	22600	12180	17390	17213.60	11.79	-560	17910	17650	17460	17200	17010	17555	17105	65	5210	100	12860	10	1	65493726	11291	-165.77	2.75	12	0.05	-104.00	6267.00	27300	20240523	-36.85	14100	20241115	22.27	17750	-2.87	20250103	15820	8.98	20250102	27300	-36.85	20240523	14100	22.27	20241115	1.12	N	336260	100	65 억	7721592	N	N	486	N	N
105	20250108	091051	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17130	-260	5	-1.50	161317010	9361	6.77	17100	17440	17100	22600	12180	17390	17232.88	11.79	622	17910	17650	17460	17200	17010	17555	17105	65	5210	100	12860	10	1	65493726	11219	-164.71	2.73	12	0.01	-104.00	6267.00	27300	20240523	-37.25	14100	20241115	21.49	17750	-3.49	20250103	15820	8.28	20250102	27300	-37.25	20240523	14100	21.49	20241115	1.12	N	336260	100	65 억	7721592	N	N	486	N	N
106	20250107	161040	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17390	190	2	1.10	2406985040	137974	73.31	17690	17720	17270	22350	12040	17200	17445.32	11.76	16928	17900	17550	17340	16990	16780	17445	16885	65	5150	100	12720	10	1	65493726	11389	-167.21	2.77	12	0.21	-104.00	6267.00	27300	20240523	-36.30	14100	20241115	23.33	17750	-2.03	20250103	15820	9.92	20250102	27300	-36.30	20240523	14100	23.33	20241115	1.17	N	336260	100	65 억	7703297	N	N	486	N	N
107	20250107	151044	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17370	170	2	0.99	2288989270	131185	69.70	17690	17720	17270	22350	12040	17200	17448.56	11.76	15068	17900	17550	17340	16990	16780	17445	16885	65	5150	100	12720	10	1	65493726	11376	-167.02	2.77	12	0.20	-104.00	6267.00	27300	20240523	-36.37	14100	20241115	23.19	17750	-2.14	20250103	15820	9.80	20250102	27300	-36.37	20240523	14100	23.19	20241115	1.17	N	336260	100	65 억	7703297	N	N	965	N	N
108	20250107	141042	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17390	190	2	1.10	2126758930	121840	64.74	17690	17720	17270	22350	12040	17200	17455.34	11.76	10916	17900	17550	17340	16990	16780	17445	16885	65	5150	100	12720	10	1	65493726	11389	-167.21	2.77	12	0.19	-104.00	6267.00	27300	20240523	-36.30	14100	20241115	23.33	17750	-2.03	20250103	15820	9.92	20250102	27300	-36.30	20240523	14100	23.33	20241115	1.17	N	336260	100	65 억	7703297	N	N	965	N	N
109	20250107	131041	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17310	110	2	0.64	1856209300	106250	56.45	17690	17720	17270	22350	12040	17200	17470.21	11.76	4875	17900	17550	17340	16990	16780	17445	16885	65	5150	100	12720	10	1	65493726	11337	-166.44	2.76	12	0.16	-104.00	6267.00	27300	20240523	-36.59	14100	20241115	22.77	17750	-2.48	20250103	15820	9.42	20250102	27300	-36.59	20240523	14100	22.77	20241115	1.17	N	336260	100	65 억	7703297	N	N	965	N	N
110	20250107	121043	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17340	140	2	0.81	1617044570	92429	49.11	17690	17720	17320	22350	12040	17200	17494.99	11.76	1486	17900	17550	17340	16990	16780	17445	16885	65	5150	100	12720	10	1	65493726	11357	-166.73	2.77	12	0.14	-104.00	6267.00	27300	20240523	-36.48	14100	20241115	22.98	17750	-2.31	20250103	15820	9.61	20250102	27300	-36.48	20240523	14100	22.98	20241115	1.17	N	336260	100	65 억	7703297	N	N	965	N	N
111	20250107	111038	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17450	250	2	1.45	1429032190	81614	43.36	17690	17720	17320	22350	12040	17200	17509.65	11.76	5257	17900	17550	17340	16990	16780	17445	16885	65	5150	100	12720	10	1	65493726	11429	-167.79	2.78	12	0.12	-104.00	6267.00	27300	20240523	-36.08	14100	20241115	23.76	17750	-1.69	20250103	15820	10.30	20250102	27300	-36.08	20240523	14100	23.76	20241115	1.17	N	336260	100	65 억	7703297	N	N	965	N	N
112	20250107	101043	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17370	170	2	0.99	1133014610	64630	34.34	17690	17720	17320	22350	12040	17200	17530.78	11.76	-1450	17900	17550	17340	16990	16780	17445	16885	65	5150	100	12720	10	1	65493726	11376	-167.02	2.77	12	0.10	-104.00	6267.00	27300	20240523	-36.37	14100	20241115	23.19	17750	-2.14	20250103	15820	9.80	20250102	27300	-36.37	20240523	14100	23.19	20241115	1.17	N	336260	100	65 억	7703297	N	N	965	N	N
113	20250107	091046	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17660	460	2	2.67	660368820	37506	19.93	17690	17720	17450	22350	12040	17200	17607.02	11.76	4443	17900	17550	17340	16990	16780	17445	16885	65	5150	100	12720	10	1	65493726	11566	-169.81	2.82	12	0.06	-104.00	6267.00	27300	20240523	-35.31	14100	20241115	25.25	17750	-0.51	20250103	15820	11.63	20250102	27300	-35.31	20240523	14100	25.25	20241115	1.17	N	336260	100	65 억	7703297	N	N	965	N	N
114	20250106	161029	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17200	-30	5	-0.17	3247055290	187661	54.98	17230	17690	17130	22350	12070	17230	17302.91	11.74	8220	18490	17860	17120	16490	15750	18175	16805	65	5120	100	12750	10	1	65493726	11265	-165.38	2.74	12	0.29	-104.00	6267.00	27300	20240523	-37.00	14100	20241115	21.99	17750	-3.10	20250103	15820	8.72	20250102	27300	-37.00	20240523	14100	21.99	20241115	1.17	N	336260	100	65 억	7686276	N	N	965	N	N
115	20250106	151029	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17160	-70	5	-0.41	3041884860	175733	51.49	17230	17690	17130	22350	12070	17230	17309.71	11.74	8924	18490	17860	17120	16490	15750	18175	16805	65	5120	100	12750	10	1	65493726	11239	-165.00	2.74	12	0.27	-104.00	6267.00	27300	20240523	-37.14	14100	20241115	21.70	17750	-3.32	20250103	15820	8.47	20250102	27300	-37.14	20240523	14100	21.70	20241115	1.17	N	336260	100	65 억	7686276	N	N	578	N	N
116	20250106	141030	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17180	-50	5	-0.29	2696650820	155632	45.60	17230	17690	17130	22350	12070	17230	17327.11	11.74	2876	18490	17860	17120	16490	15750	18175	16805	65	5120	100	12750	10	1	65493726	11252	-165.19	2.74	12	0.24	-104.00	6267.00	27300	20240523	-37.07	14100	20241115	21.84	17750	-3.21	20250103	15820	8.60	20250102	27300	-37.07	20240523	14100	21.84	20241115	1.17	N	336260	100	65 억	7686276	N	N	578	N	N
117	20250106	131018	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17260	30	2	0.17	2290102080	132013	38.68	17230	17690	17200	22350	12070	17230	17347.57	11.74	1808	18490	17860	17120	16490	15750	18175	16805	65	5120	100	12750	10	1	65493726	11304	-165.96	2.75	12	0.20	-104.00	6267.00	27300	20240523	-36.78	14100	20241115	22.41	17750	-2.76	20250103	15820	9.10	20250102	27300	-36.78	20240523	14100	22.41	20241115	1.17	N	336260	100	65 억	7686276	N	N	578	N	N
118	20250106	121026	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17240	10	2	0.06	2077844730	119715	35.07	17230	17690	17200	22350	12070	17230	17356.62	11.74	-562	18490	17860	17120	16490	15750	18175	16805	65	5120	100	12750	10	1	65493726	11291	-165.77	2.75	12	0.18	-104.00	6267.00	27300	20240523	-36.85	14100	20241115	22.27	17750	-2.87	20250103	15820	8.98	20250102	27300	-36.85	20240523	14100	22.27	20241115	1.17	N	336260	100	65 억	7686276	N	N	578	N	N
119	20250106	111024	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17310	80	2	0.46	1767177040	101741	29.81	17230	17690	17200	22350	12070	17230	17369.40	11.74	-2459	18490	17860	17120	16490	15750	18175	16805	65	5120	100	12750	10	1	65493726	11337	-166.44	2.76	12	0.16	-104.00	6267.00	27300	20240523	-36.59	14100	20241115	22.77	17750	-2.48	20250103	15820	9.42	20250102	27300	-36.59	20240523	14100	22.77	20241115	1.17	N	336260	100	65 억	7686276	N	N	578	N	N
120	20250106	101020	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17280	50	2	0.29	1359621060	78140	22.89	17230	17690	17230	22350	12070	17230	17399.85	11.74	-7290	18490	17860	17120	16490	15750	18175	16805	65	5120	100	12750	10	1	65493726	11317	-166.15	2.76	12	0.12	-104.00	6267.00	27300	20240523	-36.70	14100	20241115	22.55	17750	-2.65	20250103	15820	9.23	20250102	27300	-36.70	20240523	14100	22.55	20241115	1.17	N	336260	100	65 억	7686276	N	N	578	N	N
121	20250106	091021	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17690	460	2	2.67	455206000	26117	7.65	17230	17690	17230	22350	12070	17230	17429.64	11.74	1305	18490	17860	17120	16490	15750	18175	16805	65	5120	100	12750	10	1	65493726	11586	-170.10	2.82	12	0.04	-104.00	6267.00	27300	20240523	-35.20	14100	20241115	25.46	17750	-0.34	20250103	15820	11.82	20250102	27300	-35.20	20240523	14100	25.46	20241115	1.17	N	336260	100	65 억	7686276	N	N	578	N	N
122	20250103	161016	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17230	930	2	5.71	5856561290	339450	257.03	16400	17750	16380	21150	11410	16300	17253.15	11.58	150230	16873	16586	16203	15916	15533	16730	16060	65	4850	100	12060	10	1	65493726	11285	-165.67	2.75	12	0.52	-104.00	6267.00	27300	20240523	-36.89	14100	20241115	22.20	17750	-2.93	20250103	15820	8.91	20250102	27300	-36.89	20240523	14100	22.20	20241115	1.16	N	336260	100	65 억	7582259	N	N	578	N	N
123	20250103	151019	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17290	990	2	6.07	5689805240	329783	249.71	16400	17750	16380	21150	11410	16300	17253.21	11.58	146752	16873	16586	16203	15916	15533	16730	16060	65	4850	100	12060	10	1	65493726	11324	-166.25	2.76	12	0.50	-104.00	6267.00	27300	20240523	-36.67	14100	20241115	22.62	17750	-2.59	20250103	15820	9.29	20250102	27300	-36.67	20240523	14100	22.62	20241115	1.16	N	336260	100	65 억	7582259	N	N	314	N	N
124	20250103	141019	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17240	940	2	5.77	5374954810	311542	235.90	16400	17750	16380	21150	11410	16300	17252.78	11.58	137002	16873	16586	16203	15916	15533	16730	16060	65	4850	100	12060	10	1	65493726	11291	-165.77	2.75	12	0.48	-104.00	6267.00	27300	20240523	-36.85	14100	20241115	22.27	17750	-2.87	20250103	15820	8.98	20250102	27300	-36.85	20240523	14100	22.27	20241115	1.16	N	336260	100	65 억	7582259	N	N	314	N	N
125	20250103	131019	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17390	1090	2	6.69	4823144570	279667	211.76	16400	17750	16380	21150	11410	16300	17246.06	11.58	125005	16873	16586	16203	15916	15533	16730	16060	65	4850	100	12060	10	1	65493726	11389	-167.21	2.77	12	0.43	-104.00	6267.00	27300	20240523	-36.30	14100	20241115	23.33	17750	-2.03	20250103	15820	9.92	20250102	27300	-36.30	20240523	14100	23.33	20241115	1.16	N	336260	100	65 억	7582259	N	N	314	N	N
126	20250103	121018	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17360	1060	2	6.50	4459036700	258694	195.88	16400	17750	16380	21150	11410	16300	17236.76	11.58	116051	16873	16586	16203	15916	15533	16730	16060	65	4850	100	12060	10	1	65493726	11370	-166.92	2.77	12	0.39	-104.00	6267.00	27300	20240523	-36.41	14100	20241115	23.12	17750	-2.20	20250103	15820	9.73	20250102	27300	-36.41	20240523	14100	23.12	20241115	1.16	N	336260	100	65 억	7582259	N	N	314	N	N
127	20250103	111019	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17380	1080	2	6.63	4074882990	236560	179.12	16400	17750	16380	21150	11410	16300	17225.62	11.58	106366	16873	16586	16203	15916	15533	16730	16060	65	4850	100	12060	10	1	65493726	11383	-167.12	2.77	12	0.36	-104.00	6267.00	27300	20240523	-36.34	14100	20241115	23.26	17750	-2.08	20250103	15820	9.86	20250102	27300	-36.34	20240523	14100	23.26	20241115	1.16	N	336260	100	65 억	7582259	N	N	314	N	N
128	20250103	101016	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17170	870	2	5.34	3164322510	183610	139.03	16400	17750	16380	21150	11410	16300	17233.98	11.58	93573	16873	16586	16203	15916	15533	16730	16060	65	4850	100	12060	10	1	65493726	11245	-165.10	2.74	12	0.28	-104.00	6267.00	27300	20240523	-37.11	14100	20241115	21.77	17750	-3.27	20250103	15820	8.53	20250102	27300	-37.11	20240523	14100	21.77	20241115	1.16	N	336260	100	65 억	7582259	N	N	314	N	N
129	20250103	091019	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16920	620	2	3.80	481269560	28840	21.84	16400	16920	16380	21150	11410	16300	16687.71	11.58	12981	16873	16586	16203	15916	15533	16730	16060	65	4850	100	12060	10	1	65493726	11082	-162.69	2.70	12	0.04	-104.00	6267.00	27300	20240523	-38.02	14100	20241115	20.00	16920	0.00	20250103	15820	6.95	20250102	27300	-38.02	20240523	14100	20.00	20241115	1.16	N	336260	100	65 억	7582259	N	N	314	N	N
130	20250102	161007	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16300	340	2	2.13	2135638550	131465	97.55	15820	16490	15820	20700	11180	15960	16244.87	11.57	13692	16400	16180	15890	15670	15380	16290	15780	65	4740	100	11810	10	1	65493726	10675	-156.73	2.60	12	0.20	-104.00	6267.00	27300	20240523	-40.29	14100	20241115	15.60	16490	-1.15	20250102	15820	3.03	20250102	27300	-40.29	20240523	14100	15.60	20241115	1.17	N	336260	100	65 억	7576068	N	N	314	N	N
131	20250102	151009	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16310	350	2	2.19	1915498840	117955	87.53	15820	16490	15820	20700	11180	15960	16239.23	11.57	19882	16400	16180	15890	15670	15380	16290	15780	65	4740	100	11810	10	1	65493726	10682	-156.83	2.60	12	0.18	-104.00	6267.00	27300	20240523	-40.26	14100	20241115	15.67	16490	-1.09	20250102	15820	3.10	20250102	27300	-40.26	20240523	14100	15.67	20241115	1.17	N	336260	100	65 억	7576068	N	N	166	N	N
132	20250102	141006	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16270	310	2	1.94	1723080400	106163	78.78	15820	16490	15820	20700	11180	15960	16230.52	11.57	18982	16400	16180	15890	15670	15380	16290	15780	65	4740	100	11810	10	1	65493726	10656	-156.44	2.60	12	0.16	-104.00	6267.00	27300	20240523	-40.40	14100	20241115	15.39	16490	-1.33	20250102	15820	2.84	20250102	27300	-40.40	20240523	14100	15.39	20241115	1.17	N	336260	100	65 억	7576068	N	N	166	N	N
133	20250102	131010	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16310	350	2	2.19	1617816290	99693	73.98	15820	16490	15820	20700	11180	15960	16227.98	11.57	16680	16400	16180	15890	15670	15380	16290	15780	65	4740	100	11810	10	1	65493726	10682	-156.83	2.60	12	0.15	-104.00	6267.00	27300	20240523	-40.26	14100	20241115	15.67	16490	-1.09	20250102	15820	3.10	20250102	27300	-40.26	20240523	14100	15.67	20241115	1.17	N	336260	100	65 억	7576068	N	N	166	N	N
134	20250102	121006	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16410	450	2	2.82	1419666350	87581	64.99	15820	16490	15820	20700	11180	15960	16209.75	11.57	18702	16400	16180	15890	15670	15380	16290	15780	65	4740	100	11810	10	1	65493726	10748	-157.79	2.62	12	0.13	-104.00	6267.00	27300	20240523	-39.89	14100	20241115	16.38	16490	-0.49	20250102	15820	3.73	20250102	27300	-39.89	20240523	14100	16.38	20241115	1.17	N	336260	100	65 억	7576068	N	N	166	N	N
135	20250102	110958	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16350	390	2	2.44	984452750	60990	45.26	15820	16360	15820	20700	11180	15960	16141.22	11.57	16938	16400	16180	15890	15670	15380	16290	15780	65	4740	100	11810	10	1	65493726	10708	-157.21	2.61	12	0.09	-104.00	6267.00	27300	20240523	-40.11	14100	20241115	15.96	16360	-0.06	20250102	15820	3.35	20250102	27300	-40.11	20240523	14100	15.96	20241115	1.17	N	336260	100	65 억	7576068	N	N	166	N	N
136	20250102	101005	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15950	-10	5	-0.06	140265040	8811	6.54	15820	16000	15820	20700	11180	15960	15919.31	11.57	1566	16400	16180	15890	15670	15380	16290	15780	65	4740	100	11810	10	1	65493726	10446	-153.37	2.55	12	0.01	-104.00	6267.00	27300	20240523	-41.58	14100	20241115	13.12	16000	-0.31	20250102	15820	0.82	20250102	27300	-41.58	20240523	14100	13.12	20241115	1.17	N	336260	100	65 억	7576068	N	N	166	N	N
137	20250102	090954	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15960	0	3	0.00	0	0	0.00	0	0	0	20700	11180	15960	0.00	11.57	0	16400	16180	15890	15670	15380	16290	15780	65	4740	100	11810	10	1	65493726	10453	-153.46	2.55	12	0.00	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	0	0.00	0	0	0.00	0	27300	-41.54	20240523	14100	13.19	20241115	1.17	N	336260	100	65 억	7576068	N	N	166	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History