KissMeData/025540/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120355	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70200	0	3	0.00	536237600	7649	14.91	70200	70800	69600	91200	49200	70200	70105.58	24.00	0	199	76066	73132	71566	68632	67066	72350	67850	52	21000	500	53350	100	1	10415000	7311	15.01	0.84	12	0.07	4677.00	83872.00	79400	20240105	-11.59	49650	20231006	41.39	79400	-11.59	20240105	69300	1.30	20240118	79400	-11.59	20240105	49650	41.39	20231006	0.51	N	025540	500	52 억	2499269	N	N	33	N	N
3	20240123	110353	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70000	-200	5	-0.28	388401900	5540	10.80	70200	70800	69600	91200	49200	70200	70108.65	24.00	0	-427	76066	73132	71566	68632	67066	72350	67850	52	21000	500	53350	100	1	10415000	7291	14.97	0.83	12	0.05	4677.00	83872.00	79400	20240105	-11.84	49650	20231006	40.99	79400	-11.84	20240105	69300	1.01	20240118	79400	-11.84	20240105	49650	40.99	20231006	0.51	N	025540	500	52 억	2499269	N	N	33	N	N
4	20240123	100353	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70300	100	2	0.14	184886400	2629	5.12	70200	70800	69600	91200	49200	70200	70325.75	24.00	0	-395	76066	73132	71566	68632	67066	72350	67850	52	21000	500	53350	100	1	10415000	7322	15.03	0.84	12	0.03	4677.00	83872.00	79400	20240105	-11.46	49650	20231006	41.59	79400	-11.46	20240105	69300	1.44	20240118	79400	-11.46	20240105	49650	41.59	20231006	0.51	N	025540	500	52 억	2499269	N	N	33	N	N
5	20240123	090353	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	69600	-600	5	-0.85	30302200	433	0.84	70200	70200	69600	91200	49200	70200	69981.99	24.00	0	-110	76066	73132	71566	68632	67066	72350	67850	52	21000	500	53350	100	1	10415000	7249	14.88	0.83	12	0.00	4677.00	83872.00	79400	20240105	-12.34	49650	20231006	40.18	79400	-12.34	20240105	69300	0.43	20240118	79400	-12.34	20240105	49650	40.18	20231006	0.51	N	025540	500	52 억	2499269	N	N	33	N	N
6	20240119	160350	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73700	500	2	0.68	2709491000	36759	100.25	72500	74900	72100	95100	51300	73200	73709.60	24.19	0	2680	76333	74766	72033	70466	67733	75550	71250	52	21900	500	55630	100	1	10415000	7676	15.76	0.88	12	0.35	4677.00	83872.00	79400	20240105	-7.18	49650	20231006	48.44	79400	-7.18	20240105	69300	6.35	20240118	79400	-7.18	20240105	49650	48.44	20231006	0.58	N	025540	500	52 억	2519482	N	N	11	N	N
7	20240119	150352	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74100	900	2	1.23	2506244300	34012	92.75	72500	74900	72100	95100	51300	73200	73687.06	24.19	0	2625	76333	74766	72033	70466	67733	75550	71250	52	21900	500	55630	100	1	10415000	7718	15.84	0.88	12	0.33	4677.00	83872.00	79400	20240105	-6.68	49650	20231006	49.24	79400	-6.68	20240105	69300	6.93	20240118	79400	-6.68	20240105	49650	49.24	20231006	0.58	N	025540	500	52 억	2519482	N	N	5	N	N
8	20240119	140350	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73700	500	2	0.68	1819392800	24741	67.47	72500	74900	72100	95100	51300	73200	73537.56	24.19	0	5696	76333	74766	72033	70466	67733	75550	71250	52	21900	500	55630	100	1	10415000	7676	15.76	0.88	12	0.24	4677.00	83872.00	79400	20240105	-7.18	49650	20231006	48.44	79400	-7.18	20240105	69300	6.35	20240118	79400	-7.18	20240105	49650	48.44	20231006	0.58	N	025540	500	52 억	2519482	N	N	5	N	N
9	20240119	130352	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73000	-200	5	-0.27	1273726400	17338	47.28	72500	74900	72100	95100	51300	73200	73464.44	24.19	0	6145	76333	74766	72033	70466	67733	75550	71250	52	21900	500	55630	100	1	10415000	7603	15.61	0.87	12	0.17	4677.00	83872.00	79400	20240105	-8.06	49650	20231006	47.03	79400	-8.06	20240105	69300	5.34	20240118	79400	-8.06	20240105	49650	47.03	20231006	0.58	N	025540	500	52 억	2519482	N	N	5	N	N
10	20240119	120353	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73200	0	3	0.00	1077968000	14659	39.98	72500	74900	72100	95100	51300	73200	73536.26	24.19	0	5172	76333	74766	72033	70466	67733	75550	71250	52	21900	500	55630	100	1	10415000	7624	15.65	0.87	12	0.14	4677.00	83872.00	79400	20240105	-7.81	49650	20231006	47.43	79400	-7.81	20240105	69300	5.63	20240118	79400	-7.81	20240105	49650	47.43	20231006	0.58	N	025540	500	52 억	2519482	N	N	5	N	N
11	20240119	110352	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73200	0	3	0.00	882386000	11983	32.68	72500	74900	72100	95100	51300	73200	73636.49	24.19	0	3780	76333	74766	72033	70466	67733	75550	71250	52	21900	500	55630	100	1	10415000	7624	15.65	0.87	12	0.12	4677.00	83872.00	79400	20240105	-7.81	49650	20231006	47.43	79400	-7.81	20240105	69300	5.63	20240118	79400	-7.81	20240105	49650	47.43	20231006	0.58	N	025540	500	52 억	2519482	N	N	5	N	N
12	20240119	100356	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74000	800	2	1.09	532311000	7189	19.61	72500	74900	72500	95100	51300	73200	74045.21	24.19	0	2433	76333	74766	72033	70466	67733	75550	71250	52	21900	500	55630	100	1	10415000	7707	15.82	0.88	12	0.07	4677.00	83872.00	79400	20240105	-6.80	49650	20231006	49.04	79400	-6.80	20240105	69300	6.78	20240118	79400	-6.80	20240105	49650	49.04	20231006	0.58	N	025540	500	52 억	2519482	N	N	5	N	N
13	20240119	090351	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74300	1100	2	1.50	26215000	355	0.97	72500	74300	72500	95100	51300	73200	73845.07	24.19	0	119	76333	74766	72033	70466	67733	75550	71250	52	21900	500	55630	100	1	10415000	7738	15.89	0.89	12	0.00	4677.00	83872.00	79400	20240105	-6.42	49650	20231006	49.65	79400	-6.42	20240105	69300	7.22	20240118	79400	-6.42	20240105	49650	49.65	20231006	0.58	N	025540	500	52 억	2519482	N	N	5	N	N
14	20240118	160350	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73200	3300	2	4.72	2655459600	36648	124.75	69300	73600	69300	90800	49000	69900	72458.41	24.27	0	2853	72833	71366	70533	69066	68233	70950	68650	52	20900	500	53120	100	1	10415000	7624	15.65	0.87	12	0.35	4677.00	83872.00	79400	20240105	-7.81	49650	20231006	47.43	79400	-7.81	20240105	69300	5.63	20240118	79400	-7.81	20240105	49650	47.43	20231006	0.60	N	025540	500	52 억	2528045	N	N	5	N	N
15	20240118	150351	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73100	3200	2	4.58	2554380000	35266	120.05	69300	73600	69300	90800	49000	69900	72431.80	24.27	0	2054	72833	71366	70533	69066	68233	70950	68650	52	20900	500	53120	100	1	10415000	7613	15.63	0.87	12	0.34	4677.00	83872.00	79400	20240105	-7.93	49650	20231006	47.23	79400	-7.93	20240105	69300	5.48	20240118	79400	-7.93	20240105	49650	47.23	20231006	0.60	N	025540	500	52 억	2528045	N	N	4	N	N
16	20240118	140351	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	72800	2900	2	4.15	2013148800	27807	94.66	69300	73600	69300	90800	49000	69900	72397.19	24.27	0	1837	72833	71366	70533	69066	68233	70950	68650	52	20900	500	53120	100	1	10415000	7582	15.57	0.87	12	0.27	4677.00	83872.00	79400	20240105	-8.31	49650	20231006	46.63	79400	-8.31	20240105	69300	5.05	20240118	79400	-8.31	20240105	49650	46.63	20231006	0.60	N	025540	500	52 억	2528045	N	N	4	N	N
17	20240118	130351	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73200	3300	2	4.72	1446496400	20033	68.20	69300	73600	69300	90800	49000	69900	72205.68	24.27	0	1754	72833	71366	70533	69066	68233	70950	68650	52	20900	500	53120	100	1	10415000	7624	15.65	0.87	12	0.19	4677.00	83872.00	79400	20240105	-7.81	49650	20231006	47.43	79400	-7.81	20240105	69300	5.63	20240118	79400	-7.81	20240105	49650	47.43	20231006	0.60	N	025540	500	52 억	2528045	N	N	4	N	N
18	20240118	120352	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	72900	3000	2	4.29	1272275800	17648	60.08	69300	73600	69300	90800	49000	69900	72091.78	24.27	0	1631	72833	71366	70533	69066	68233	70950	68650	52	20900	500	53120	100	1	10415000	7593	15.59	0.87	12	0.17	4677.00	83872.00	79400	20240105	-8.19	49650	20231006	46.83	79400	-8.19	20240105	69300	5.19	20240118	79400	-8.19	20240105	49650	46.83	20231006	0.60	N	025540	500	52 억	2528045	N	N	4	N	N
19	20240118	110352	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	72700	2800	2	4.01	814833300	11377	38.73	69300	73100	69300	90800	49000	69900	71621.10	24.27	0	255	72833	71366	70533	69066	68233	70950	68650	52	20900	500	53120	100	1	10415000	7572	15.54	0.87	12	0.11	4677.00	83872.00	79400	20240105	-8.44	49650	20231006	46.42	79400	-8.44	20240105	69300	4.91	20240118	79400	-8.44	20240105	49650	46.42	20231006	0.60	N	025540	500	52 억	2528045	N	N	4	N	N
20	20240118	100350	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70800	900	2	1.29	250857000	3560	12.12	69300	71000	69300	90800	49000	69900	70465.45	24.27	0	407	72833	71366	70533	69066	68233	70950	68650	52	20900	500	53120	100	1	10415000	7374	15.14	0.84	12	0.03	4677.00	83872.00	79400	20240105	-10.83	49650	20231006	42.60	79400	-10.83	20240105	69300	2.16	20240118	79400	-10.83	20240105	49650	42.60	20231006	0.60	N	025540	500	52 억	2528045	N	N	4	N	N
21	20240118	090350	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70400	500	2	0.72	7286900	104	0.35	69300	70800	69300	90800	49000	69900	70066.35	24.27	0	-1	72833	71366	70533	69066	68233	70950	68650	52	20900	500	53120	100	1	10415000	7332	15.05	0.84	12	0.00	4677.00	83872.00	79400	20240105	-11.34	49650	20231006	41.79	79400	-11.34	20240105	69300	1.59	20240118	79400	-11.34	20240105	49650	41.79	20231006	0.60	N	025540	500	52 억	2528045	N	N	4	N	N
22	20240117	160349	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	69900	-2200	5	-3.05	2064505000	29370	144.74	72000	72000	69700	93700	50500	72100	70293.00	24.33	0	-1703	73966	73032	71566	70632	69166	73500	71100	52	21600	500	54790	100	1	10415000	7280	14.95	0.83	12	0.28	4677.00	83872.00	79400	20240105	-11.96	49650	20231006	40.79	79400	-11.96	20240105	69700	0.29	20240117	79400	-11.96	20240105	49650	40.79	20231006	0.60	N	025540	500	52 억	2533929	N	N	4	N	N
23	20240117	150352	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70200	-1900	5	-2.64	1862353600	26491	130.55	72000	72000	69700	93700	50500	72100	70301.37	24.33	0	-613	73966	73032	71566	70632	69166	73500	71100	52	21600	500	54790	100	1	10415000	7311	15.01	0.84	12	0.25	4677.00	83872.00	79400	20240105	-11.59	49650	20231006	41.39	79400	-11.59	20240105	69700	0.72	20240117	79400	-11.59	20240105	49650	41.39	20231006	0.60	N	025540	500	52 억	2533929	N	N	9	N	N
24	20240117	140350	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70100	-2000	5	-2.77	1508074500	21429	105.60	72000	72000	69700	93700	50500	72100	70375.40	24.33	0	628	73966	73032	71566	70632	69166	73500	71100	52	21600	500	54790	100	1	10415000	7301	14.99	0.84	12	0.21	4677.00	83872.00	79400	20240105	-11.71	49650	20231006	41.19	79400	-11.71	20240105	69700	0.57	20240117	79400	-11.71	20240105	49650	41.19	20231006	0.60	N	025540	500	52 억	2533929	N	N	9	N	N
25	20240117	130350	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70400	-1700	5	-2.36	1314179100	18667	91.99	72000	72000	69700	93700	50500	72100	70401.19	24.33	0	1469	73966	73032	71566	70632	69166	73500	71100	52	21600	500	54790	100	1	10415000	7332	15.05	0.84	12	0.18	4677.00	83872.00	79400	20240105	-11.34	49650	20231006	41.79	79400	-11.34	20240105	69700	1.00	20240117	79400	-11.34	20240105	49650	41.79	20231006	0.60	N	025540	500	52 억	2533929	N	N	9	N	N
26	20240117	120351	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70600	-1500	5	-2.08	1170912500	16637	81.99	72000	72000	69700	93700	50500	72100	70380.03	24.33	0	2776	73966	73032	71566	70632	69166	73500	71100	52	21600	500	54790	100	1	10415000	7353	15.10	0.84	12	0.16	4677.00	83872.00	79400	20240105	-11.08	49650	20231006	42.20	79400	-11.08	20240105	69700	1.29	20240117	79400	-11.08	20240105	49650	42.20	20231006	0.60	N	025540	500	52 억	2533929	N	N	9	N	N
27	20240117	110351	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70500	-1600	5	-2.22	1048789200	14908	73.47	72000	72000	69700	93700	50500	72100	70350.76	24.33	0	2712	73966	73032	71566	70632	69166	73500	71100	52	21600	500	54790	100	1	10415000	7343	15.07	0.84	12	0.14	4677.00	83872.00	79400	20240105	-11.21	49650	20231006	41.99	79400	-11.21	20240105	69700	1.15	20240117	79400	-11.21	20240105	49650	41.99	20231006	0.60	N	025540	500	52 억	2533929	N	N	9	N	N
28	20240117	100349	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70400	-1700	5	-2.36	824552100	11730	57.81	72000	72000	69700	93700	50500	72100	70294.30	24.33	0	1907	73966	73032	71566	70632	69166	73500	71100	52	21600	500	54790	100	1	10415000	7332	15.05	0.84	12	0.11	4677.00	83872.00	79400	20240105	-11.34	49650	20231006	41.79	79400	-11.34	20240105	69700	1.00	20240117	79400	-11.34	20240105	49650	41.79	20231006	0.60	N	025540	500	52 억	2533929	N	N	9	N	N
29	20240117	090350	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	71400	-700	5	-0.97	19367300	270	1.33	72000	72000	71200	93700	50500	72100	71730.74	24.33	0	-108	73966	73032	71566	70632	69166	73500	71100	52	21600	500	54790	100	1	10415000	7436	15.27	0.85	12	0.00	4677.00	83872.00	79400	20240105	-10.08	49650	20231006	43.81	79400	-10.08	20240105	70100	1.85	20240116	79400	-10.08	20240105	49650	43.81	20231006	0.60	N	025540	500	52 억	2533929	N	N	9	N	N
30	20240116	160349	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	72100	600	2	0.84	1444148600	20288	112.21	71000	72500	70100	92900	50100	71500	71182.09	24.40	0	-5372	74433	72966	72233	70766	70033	72600	70400	52	21400	500	54340	100	1	10415000	7509	15.42	0.86	12	0.19	4677.00	83872.00	79400	20240105	-9.19	49650	20231006	45.22	79400	-9.19	20240105	70100	2.85	20240116	79400	-9.19	20240105	49650	45.22	20231006	0.63	N	025540	500	52 억	2541146	N	N	9	N	N
31	20240116	150350	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	71900	400	2	0.56	1256806000	17692	97.85	71000	72300	70100	92900	50100	71500	71038.10	24.40	0	-3727	74433	72966	72233	70766	70033	72600	70400	52	21400	500	54340	100	1	10415000	7488	15.37	0.86	12	0.17	4677.00	83872.00	79400	20240105	-9.45	49650	20231006	44.81	79400	-9.45	20240105	70100	2.57	20240116	79400	-9.45	20240105	49650	44.81	20231006	0.63	N	025540	500	52 억	2541146	N	N	46	N	N
32	20240116	140350	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	71200	-300	5	-0.42	811917700	11499	63.60	71000	71900	70100	92900	50100	71500	70607.68	24.40	0	-425	74433	72966	72233	70766	70033	72600	70400	52	21400	500	54340	100	1	10415000	7415	15.22	0.85	12	0.11	4677.00	83872.00	79400	20240105	-10.33	49650	20231006	43.40	79400	-10.33	20240105	70100	1.57	20240116	79400	-10.33	20240105	49650	43.40	20231006	0.63	N	025540	500	52 억	2541146	N	N	46	N	N
33	20240116	130349	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	71000	-500	5	-0.70	769707300	10905	60.31	71000	71900	70100	92900	50100	71500	70582.97	24.40	0	-117	74433	72966	72233	70766	70033	72600	70400	52	21400	500	54340	100	1	10415000	7395	15.18	0.85	12	0.10	4677.00	83872.00	79400	20240105	-10.58	49650	20231006	43.00	79400	-10.58	20240105	70100	1.28	20240116	79400	-10.58	20240105	49650	43.00	20231006	0.63	N	025540	500	52 억	2541146	N	N	46	N	N
34	20240116	120349	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70800	-700	5	-0.98	726205500	10293	56.93	71000	71900	70100	92900	50100	71500	70553.34	24.40	0	27	74433	72966	72233	70766	70033	72600	70400	52	21400	500	54340	100	1	10415000	7374	15.14	0.84	12	0.10	4677.00	83872.00	79400	20240105	-10.83	49650	20231006	42.60	79400	-10.83	20240105	70100	1.00	20240116	79400	-10.83	20240105	49650	42.60	20231006	0.63	N	025540	500	52 억	2541146	N	N	46	N	N
35	20240116	110348	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70600	-900	5	-1.26	683738000	9693	53.61	71000	71900	70100	92900	50100	71500	70539.36	24.40	0	-108	74433	72966	72233	70766	70033	72600	70400	52	21400	500	54340	100	1	10415000	7353	15.10	0.84	12	0.09	4677.00	83872.00	79400	20240105	-11.08	49650	20231006	42.20	79400	-11.08	20240105	70100	0.71	20240116	79400	-11.08	20240105	49650	42.20	20231006	0.63	N	025540	500	52 억	2541146	N	N	46	N	N
36	20240116	100349	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	70200	-1300	5	-1.82	356929400	5041	27.88	71000	71900	70100	92900	50100	71500	70805.28	24.40	0	-110	74433	72966	72233	70766	70033	72600	70400	52	21400	500	54340	100	1	10415000	7311	15.01	0.84	12	0.05	4677.00	83872.00	79400	20240105	-11.59	49650	20231006	41.39	79400	-11.59	20240105	70100	0.14	20240116	79400	-11.59	20240105	49650	41.39	20231006	0.63	N	025540	500	52 억	2541146	N	N	46	N	N
37	20240116	090347	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	71000	-500	5	-0.70	27880300	392	2.17	71000	71900	70800	92900	50100	71500	71123.21	24.40	0	157	74433	72966	72233	70766	70033	72600	70400	52	21400	500	54340	100	1	10415000	7395	15.18	0.85	12	0.00	4677.00	83872.00	79400	20240105	-10.58	49650	20231006	43.00	79400	-10.58	20240105	70800	0.28	20240116	79400	-10.58	20240105	49650	43.00	20231006	0.63	N	025540	500	52 억	2541146	N	N	46	N	N
38	20240115	160348	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	71500	-2100	5	-2.85	1309002300	18055	107.70	73100	73700	71500	95600	51600	73600	72500.99	24.39	42	2433	74466	74032	73266	72832	72066	74250	73050	52	22000	500	55930	100	1	10415000	7447	15.29	0.85	12	0.17	4677.00	83872.00	79400	20240105	-9.95	49650	20231006	44.01	79400	-9.95	20240105	71500	0.00	20240115	79400	-9.95	20240105	49650	44.01	20231006	0.60	N	025540	500	52 억	2540002	N	N	46	N	N
39	20240115	150349	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	71700	-1900	5	-2.58	1249695200	17226	102.76	73100	73700	71500	95600	51600	73600	72547.03	24.39	42	2413	74466	74032	73266	72832	72066	74250	73050	52	22000	500	55930	100	1	10415000	7468	15.33	0.85	12	0.17	4677.00	83872.00	79400	20240105	-9.70	49650	20231006	44.41	79400	-9.70	20240105	71500	0.28	20240115	79400	-9.70	20240105	49650	44.41	20231006	0.60	N	025540	500	52 억	2540002	N	N	162	N	N
40	20240115	140349	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	71800	-1800	5	-2.45	971041700	13335	79.55	73100	73700	71800	95600	51600	73600	72819.03	24.39	42	2509	74466	74032	73266	72832	72066	74250	73050	52	22000	500	55930	100	1	10415000	7478	15.35	0.86	12	0.13	4677.00	83872.00	79400	20240105	-9.57	49650	20231006	44.61	79400	-9.57	20240105	71800	0.00	20240115	79400	-9.57	20240105	49650	44.61	20231006	0.60	N	025540	500	52 억	2540002	N	N	162	N	N
41	20240115	130348	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	72000	-1600	5	-2.17	870116500	11932	71.18	73100	73700	71900	95600	51600	73600	72922.94	24.39	42	2444	74466	74032	73266	72832	72066	74250	73050	52	22000	500	55930	100	1	10415000	7499	15.39	0.86	12	0.11	4677.00	83872.00	79400	20240105	-9.32	49650	20231006	45.02	79400	-9.32	20240105	71900	0.14	20240115	79400	-9.32	20240105	49650	45.02	20231006	0.60	N	025540	500	52 억	2540002	N	N	162	N	N
42	20240115	120348	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	72200	-1400	5	-1.90	759894600	10403	62.06	73100	73700	72100	95600	51600	73600	73045.72	24.39	42	2222	74466	74032	73266	72832	72066	74250	73050	52	22000	500	55930	100	1	10415000	7520	15.44	0.86	12	0.10	4677.00	83872.00	79400	20240105	-9.07	49650	20231006	45.42	79400	-9.07	20240105	71900	0.42	20240104	79400	-9.07	20240105	49650	45.42	20231006	0.60	N	025540	500	52 억	2540002	N	N	162	N	N
43	20240115	110347	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73000	-600	5	-0.82	487519800	6646	39.64	73100	73700	73000	95600	51600	73600	73355.37	24.39	42	3263	74466	74032	73266	72832	72066	74250	73050	52	22000	500	55930	100	1	10415000	7603	15.61	0.87	12	0.06	4677.00	83872.00	79400	20240105	-8.06	49650	20231006	47.03	79400	-8.06	20240105	71900	1.53	20240104	79400	-8.06	20240105	49650	47.03	20231006	0.60	N	025540	500	52 억	2540002	N	N	162	N	N
44	20240115	100347	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73400	-200	5	-0.27	296331700	4039	24.09	73100	73700	73100	95600	51600	73600	73367.59	24.39	42	2098	74466	74032	73266	72832	72066	74250	73050	52	22000	500	55930	100	1	10415000	7645	15.69	0.88	12	0.04	4677.00	83872.00	79400	20240105	-7.56	49650	20231006	47.83	79400	-7.56	20240105	71900	2.09	20240104	79400	-7.56	20240105	49650	47.83	20231006	0.60	N	025540	500	52 억	2540002	N	N	162	N	N
45	20240115	090347	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73100	-500	5	-0.68	3216400	44	0.26	73100	73100	73100	95600	51600	73600	73100.00	24.39	42	5	74466	74032	73266	72832	72066	74250	73050	52	22000	500	55930	100	1	10415000	7613	15.63	0.87	12	0.00	4677.00	83872.00	79400	20240105	-7.93	49650	20231006	47.23	79400	-7.93	20240105	71900	1.67	20240104	79400	-7.93	20240105	49650	47.23	20231006	0.60	N	025540	500	52 억	2540002	N	N	162	N	N
46	20240112	160346	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73600	0	3	0.00	1228092700	16762	78.13	73000	73700	72500	95600	51600	73600	73266.48	24.40	2457	1638	76666	75132	74266	72732	71866	74700	72300	52	22000	500	55930	100	1	10415000	7665	15.74	0.88	12	0.16	4677.00	83872.00	79400	20240105	-7.30	49650	20230106	48.24	79400	-7.30	20240105	71900	2.36	20240104	79400	-7.30	20240105	49650	48.24	20231006	0.61	N	025540	500	52 억	2541308	N	N	162	N	N
47	20240112	150347	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73500	-100	5	-0.14	1124317000	15351	71.56	73000	73700	72500	95600	51600	73600	73240.64	24.40	2457	1488	76666	75132	74266	72732	71866	74700	72300	52	22000	500	55930	100	1	10415000	7655	15.72	0.88	12	0.15	4677.00	83872.00	79400	20240105	-7.43	49650	20230106	48.04	79400	-7.43	20240105	71900	2.23	20240104	79400	-7.43	20240105	49650	48.04	20231006	0.61	N	025540	500	52 억	2541308	N	N	21	N	N
48	20240112	140347	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73300	-300	5	-0.41	913204300	12477	58.16	73000	73600	72500	95600	51600	73600	73191.02	24.40	2457	823	76666	75132	74266	72732	71866	74700	72300	52	22000	500	55930	100	1	10415000	7634	15.67	0.87	12	0.12	4677.00	83872.00	79400	20240105	-7.68	49650	20230106	47.63	79400	-7.68	20240105	71900	1.95	20240104	79400	-7.68	20240105	49650	47.63	20231006	0.61	N	025540	500	52 억	2541308	N	N	21	N	N
49	20240112	130346	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73600	0	3	0.00	642378200	8790	40.97	73000	73600	72500	95600	51600	73600	73080.57	24.40	2457	40	76666	75132	74266	72732	71866	74700	72300	52	22000	500	55930	100	1	10415000	7665	15.74	0.88	12	0.08	4677.00	83872.00	79400	20240105	-7.30	49650	20230106	48.24	79400	-7.30	20240105	71900	2.36	20240104	79400	-7.30	20240105	49650	48.24	20231006	0.61	N	025540	500	52 억	2541308	N	N	21	N	N
50	20240112	120346	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73500	-100	5	-0.14	572007200	7833	36.51	73000	73600	72500	95600	51600	73600	73025.30	24.40	2457	234	76666	75132	74266	72732	71866	74700	72300	52	22000	500	55930	100	1	10415000	7655	15.72	0.88	12	0.08	4677.00	83872.00	79400	20240105	-7.43	49650	20230106	48.04	79400	-7.43	20240105	71900	2.23	20240104	79400	-7.43	20240105	49650	48.04	20231006	0.61	N	025540	500	52 억	2541308	N	N	21	N	N
51	20240112	110345	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73200	-400	5	-0.54	476272000	6528	30.43	73000	73600	72500	95600	51600	73600	72958.33	24.40	2457	379	76666	75132	74266	72732	71866	74700	72300	52	22000	500	55930	100	1	10415000	7624	15.65	0.87	12	0.06	4677.00	83872.00	79400	20240105	-7.81	49650	20230106	47.43	79400	-7.81	20240105	71900	1.81	20240104	79400	-7.81	20240105	49650	47.43	20231006	0.61	N	025540	500	52 억	2541308	N	N	21	N	N
52	20240112	100346	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73100	-500	5	-0.68	315131300	4329	20.18	73000	73500	72500	95600	51600	73600	72795.40	24.40	2457	759	76666	75132	74266	72732	71866	74700	72300	52	22000	500	55930	100	1	10415000	7613	15.63	0.87	12	0.04	4677.00	83872.00	79400	20240105	-7.93	49650	20230106	47.23	79400	-7.93	20240105	71900	1.67	20240104	79400	-7.93	20240105	49650	47.23	20231006	0.61	N	025540	500	52 억	2541308	N	N	21	N	N
53	20240112	090346	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	72600	-1000	5	-1.36	41265200	566	2.64	73000	73500	72600	95600	51600	73600	72906.71	24.40	2457	-203	76666	75132	74266	72732	71866	74700	72300	52	22000	500	55930	100	1	10415000	7561	15.52	0.87	12	0.01	4677.00	83872.00	79400	20240105	-8.56	49650	20230106	46.22	79400	-8.56	20240105	71900	0.97	20240104	79400	-8.56	20240105	49650	46.22	20231006	0.61	N	025540	500	52 억	2541308	N	N	21	N	N
54	20240111	160344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73600	-2000	5	-2.65	1588342300	21437	61.69	75000	75800	73400	98200	53000	75600	74093.50	24.41	5	-8177	77666	76632	74866	73832	72066	77150	74350	52	22600	500	57450	100	1	10415000	7665	15.74	0.88	12	0.21	4677.00	83872.00	79400	20240105	-7.30	49400	20230105	48.99	79400	-7.30	20240105	71900	2.36	20240104	79400	-7.30	20240105	49650	48.24	20231006	0.58	N	025540	500	52 억	2541960	N	N	21	N	N
55	20240111	150347	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73500	-2100	5	-2.78	1496599000	20193	58.11	75000	75800	73400	98200	53000	75600	74114.74	24.41	5	-7704	77666	76632	74866	73832	72066	77150	74350	52	22600	500	57450	100	1	10415000	7655	15.72	0.88	12	0.19	4677.00	83872.00	79400	20240105	-7.43	49400	20230105	48.79	79400	-7.43	20240105	71900	2.23	20240104	79400	-7.43	20240105	49650	48.04	20231006	0.58	N	025540	500	52 억	2541960	N	N	212	N	N
56	20240111	140346	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73900	-1700	5	-2.25	1221259500	16473	47.41	75000	75800	73400	98200	53000	75600	74137.04	24.41	5	-5765	77666	76632	74866	73832	72066	77150	74350	52	22600	500	57450	100	1	10415000	7697	15.80	0.88	12	0.16	4677.00	83872.00	79400	20240105	-6.93	49400	20230105	49.60	79400	-6.93	20240105	71900	2.78	20240104	79400	-6.93	20240105	49650	48.84	20231006	0.58	N	025540	500	52 억	2541960	N	N	212	N	N
57	20240111	130344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73600	-2000	5	-2.65	975812100	13143	37.82	75000	75800	73600	98200	53000	75600	74245.77	24.41	5	-4792	77666	76632	74866	73832	72066	77150	74350	52	22600	500	57450	100	1	10415000	7665	15.74	0.88	12	0.13	4677.00	83872.00	79400	20240105	-7.30	49400	20230105	48.99	79400	-7.30	20240105	71900	2.36	20240104	79400	-7.30	20240105	49650	48.24	20231006	0.58	N	025540	500	52 억	2541960	N	N	212	N	N
58	20240111	120345	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73900	-1700	5	-2.25	687082300	9229	26.56	75000	75800	73900	98200	53000	75600	74448.19	24.41	5	-2442	77666	76632	74866	73832	72066	77150	74350	52	22600	500	57450	100	1	10415000	7697	15.80	0.88	12	0.09	4677.00	83872.00	79400	20240105	-6.93	49400	20230105	49.60	79400	-6.93	20240105	71900	2.78	20240104	79400	-6.93	20240105	49650	48.84	20231006	0.58	N	025540	500	52 억	2541960	N	N	212	N	N
59	20240111	110347	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74500	-1100	5	-1.46	454811800	6095	17.54	75000	75800	74000	98200	53000	75600	74620.48	24.41	5	-955	77666	76632	74866	73832	72066	77150	74350	52	22600	500	57450	100	1	10415000	7759	15.93	0.89	12	0.06	4677.00	83872.00	79400	20240105	-6.17	49400	20230105	50.81	79400	-6.17	20240105	71900	3.62	20240104	79400	-6.17	20240105	49650	50.05	20231006	0.58	N	025540	500	52 억	2541960	N	N	212	N	N
60	20240111	100345	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74300	-1300	5	-1.72	290321000	3886	11.18	75000	75800	74000	98200	53000	75600	74709.47	24.41	5	104	77666	76632	74866	73832	72066	77150	74350	52	22600	500	57450	100	1	10415000	7738	15.89	0.89	12	0.04	4677.00	83872.00	79400	20240105	-6.42	49400	20230105	50.40	79400	-6.42	20240105	71900	3.34	20240104	79400	-6.42	20240105	49650	49.65	20231006	0.58	N	025540	500	52 억	2541960	N	N	212	N	N
61	20240111	090345	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75200	-400	5	-0.53	24616800	326	0.94	75000	75800	75000	98200	53000	75600	75511.66	24.41	5	-104	77666	76632	74866	73832	72066	77150	74350	52	22600	500	57450	100	1	10415000	7832	16.08	0.90	12	0.00	4677.00	83872.00	79400	20240105	-5.29	49400	20230105	52.23	79400	-5.29	20240105	71900	4.59	20240104	79400	-5.29	20240105	49650	51.46	20231006	0.58	N	025540	500	52 억	2541960	N	N	212	N	N
62	20240110	160344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75600	2100	2	2.86	2599547900	34742	76.41	73600	75900	73100	95500	51500	73500	74824.07	24.43	66	-1531	77966	75732	74366	72132	70766	75050	71450	52	22000	500	55860	100	1	10415000	7874	16.16	0.90	12	0.33	4677.00	83872.00	79400	20240105	-4.79	49400	20230105	53.04	79400	-4.79	20240105	71900	5.15	20240104	79400	-4.79	20240105	49650	52.27	20231006	0.60	N	025540	500	52 억	2544479	N	N	212	N	N
63	20240110	150344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75400	1900	2	2.59	2468009300	33002	72.58	73600	75900	73100	95500	51500	73500	74783.63	24.43	66	-1456	77966	75732	74366	72132	70766	75050	71450	52	22000	500	55860	100	1	10415000	7853	16.12	0.90	12	0.32	4677.00	83872.00	79400	20240105	-5.04	49400	20230105	52.63	79400	-5.04	20240105	71900	4.87	20240104	79400	-5.04	20240105	49650	51.86	20231006	0.60	N	025540	500	52 억	2544479	N	N	99	N	N
64	20240110	140345	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75400	1900	2	2.59	1729228400	23226	51.08	73600	75500	73100	95500	51500	73500	74452.27	24.43	66	1043	77966	75732	74366	72132	70766	75050	71450	52	22000	500	55860	100	1	10415000	7853	16.12	0.90	12	0.22	4677.00	83872.00	79400	20240105	-5.04	49400	20230105	52.63	79400	-5.04	20240105	71900	4.87	20240104	79400	-5.04	20240105	49650	51.86	20231006	0.60	N	025540	500	52 억	2544479	N	N	99	N	N
65	20240110	130344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74300	800	2	1.09	1141072800	15367	33.80	73600	75100	73100	95500	51500	73500	74254.75	24.43	66	-203	77966	75732	74366	72132	70766	75050	71450	52	22000	500	55860	100	1	10415000	7738	15.89	0.89	12	0.15	4677.00	83872.00	79400	20240105	-6.42	49400	20230105	50.40	79400	-6.42	20240105	71900	3.34	20240104	79400	-6.42	20240105	49650	49.65	20231006	0.60	N	025540	500	52 억	2544479	N	N	99	N	N
66	20240110	120345	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74900	1400	2	1.90	936577500	12625	27.77	73600	75100	73100	95500	51500	73500	74184.36	24.43	66	925	77966	75732	74366	72132	70766	75050	71450	52	22000	500	55860	100	1	10415000	7801	16.01	0.89	12	0.12	4677.00	83872.00	79400	20240105	-5.67	49400	20230105	51.62	79400	-5.67	20240105	71900	4.17	20240104	79400	-5.67	20240105	49650	50.86	20231006	0.60	N	025540	500	52 억	2544479	N	N	99	N	N
67	20240110	110344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74800	1300	2	1.77	734872600	9929	21.84	73600	75100	73100	95500	51500	73500	74012.75	24.43	66	1481	77966	75732	74366	72132	70766	75050	71450	52	22000	500	55860	100	1	10415000	7790	15.99	0.89	12	0.10	4677.00	83872.00	79400	20240105	-5.79	49400	20230105	51.42	79400	-5.79	20240105	71900	4.03	20240104	79400	-5.79	20240105	49650	50.65	20231006	0.60	N	025540	500	52 억	2544479	N	N	99	N	N
68	20240110	100344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73700	200	2	0.27	332049700	4516	9.93	73600	74200	73100	95500	51500	73500	73527.39	24.43	66	285	77966	75732	74366	72132	70766	75050	71450	52	22000	500	55860	100	1	10415000	7676	15.76	0.88	12	0.04	4677.00	83872.00	79400	20240105	-7.18	49400	20230105	49.19	79400	-7.18	20240105	71900	2.50	20240104	79400	-7.18	20240105	49650	48.44	20231006	0.60	N	025540	500	52 억	2544479	N	N	99	N	N
69	20240110	090344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73300	-200	5	-0.27	31235100	425	0.93	73600	74200	73300	95500	51500	73500	73494.35	24.43	66	-164	77966	75732	74366	72132	70766	75050	71450	52	22000	500	55860	100	1	10415000	7634	15.67	0.87	12	0.00	4677.00	83872.00	79400	20240105	-7.68	49400	20230105	48.38	79400	-7.68	20240105	71900	1.95	20240104	79400	-7.68	20240105	49650	47.63	20231006	0.60	N	025540	500	52 억	2544479	N	N	99	N	N
70	20240109	160343	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73500	-2000	5	-2.65	3355094100	45387	84.82	75000	76600	73000	98100	52900	75500	73922.01	24.50	1817	-6570	80566	78032	76266	73732	71966	77150	72850	52	22600	500	57380	100	1	10415000	7655	15.72	0.88	12	0.44	4677.00	83872.00	79400	20240105	-7.43	49400	20230105	48.79	79400	-7.43	20240105	71900	2.23	20240104	79400	-7.43	20240105	49650	48.04	20231006	0.57	N	025540	500	52 억	2551605	N	N	99	N	N
71	20240109	150344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73900	-1600	5	-2.12	3262326300	44127	82.46	75000	76600	73000	98100	52900	75500	73930.39	24.50	1817	-6010	80566	78032	76266	73732	71966	77150	72850	52	22600	500	57380	100	1	10415000	7697	15.80	0.88	12	0.42	4677.00	83872.00	79400	20240105	-6.93	49400	20230105	49.60	79400	-6.93	20240105	71900	2.78	20240104	79400	-6.93	20240105	49650	48.84	20231006	0.57	N	025540	500	52 억	2551605	N	N	40	N	N
72	20240109	140343	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74500	-1000	5	-1.32	2931628000	39664	74.12	75000	76600	73000	98100	52900	75500	73911.56	24.50	1817	-4925	80566	78032	76266	73732	71966	77150	72850	52	22600	500	57380	100	1	10415000	7759	15.93	0.89	12	0.38	4677.00	83872.00	79400	20240105	-6.17	49400	20230105	50.81	79400	-6.17	20240105	71900	3.62	20240104	79400	-6.17	20240105	49650	50.05	20231006	0.57	N	025540	500	52 억	2551605	N	N	40	N	N
73	20240109	130343	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74000	-1500	5	-1.99	2520517700	34131	63.78	75000	76600	73000	98100	52900	75500	73848.34	24.50	1817	-5376	80566	78032	76266	73732	71966	77150	72850	52	22600	500	57380	100	1	10415000	7707	15.82	0.88	12	0.33	4677.00	83872.00	79400	20240105	-6.80	49400	20230105	49.80	79400	-6.80	20240105	71900	2.92	20240104	79400	-6.80	20240105	49650	49.04	20231006	0.57	N	025540	500	52 억	2551605	N	N	40	N	N
74	20240109	120346	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74200	-1300	5	-1.72	2275129800	30812	57.58	75000	76600	73000	98100	52900	75500	73839.08	24.50	1817	-5699	80566	78032	76266	73732	71966	77150	72850	52	22600	500	57380	100	1	10415000	7728	15.86	0.88	12	0.30	4677.00	83872.00	79400	20240105	-6.55	49400	20230105	50.20	79400	-6.55	20240105	71900	3.20	20240104	79400	-6.55	20240105	49650	49.45	20231006	0.57	N	025540	500	52 억	2551605	N	N	40	N	N
75	20240109	110343	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73200	-2300	5	-3.05	1627576200	22087	41.28	75000	76600	73000	98100	52900	75500	73689.33	24.50	1817	-5506	80566	78032	76266	73732	71966	77150	72850	52	22600	500	57380	100	1	10415000	7624	15.65	0.87	12	0.21	4677.00	83872.00	79400	20240105	-7.81	49400	20230105	48.18	79400	-7.81	20240105	71900	1.81	20240104	79400	-7.81	20240105	49650	47.43	20231006	0.57	N	025540	500	52 억	2551605	N	N	40	N	N
76	20240109	100344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73600	-1900	5	-2.52	800751800	10803	20.19	75000	76600	73600	98100	52900	75500	74123.10	24.50	1817	-3219	80566	78032	76266	73732	71966	77150	72850	52	22600	500	57380	100	1	10415000	7665	15.74	0.88	12	0.10	4677.00	83872.00	79400	20240105	-7.30	49400	20230105	48.99	79400	-7.30	20240105	71900	2.36	20240104	79400	-7.30	20240105	49650	48.24	20231006	0.57	N	025540	500	52 억	2551605	N	N	40	N	N
77	20240109	090343	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75000	-500	5	-0.66	55081800	732	1.37	75000	76600	75000	98100	52900	75500	75248.36	24.50	1817	391	80566	78032	76266	73732	71966	77150	72850	52	22600	500	57380	100	1	10415000	7811	16.04	0.89	12	0.01	4677.00	83872.00	79400	20240105	-5.54	49400	20230105	51.82	79400	-5.54	20240105	71900	4.31	20240104	79400	-5.54	20240105	49650	51.06	20231006	0.57	N	025540	500	52 억	2551605	N	N	40	N	N
78	20240108	160343	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75500	-2200	5	-2.83	4046376400	53496	69.77	78000	78800	74500	101000	54400	77700	75638.86	24.65	0	-13887	81366	79532	77566	75732	73766	80450	76650	52	23300	500	59050	100	1	10415000	7863	16.14	0.90	12	0.51	4677.00	83872.00	79400	20240105	-4.91	49400	20230105	52.83	79400	-4.91	20240105	71900	5.01	20240104	79400	-4.91	20240105	49650	52.06	20231006	0.54	N	025540	500	52 억	2567776	N	N	40	N	N
79	20240108	150344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75700	-2000	5	-2.57	3873771700	51210	66.79	78000	78800	74500	101000	54400	77700	75644.83	24.65	0	-13689	81366	79532	77566	75732	73766	80450	76650	52	23300	500	59050	100	1	10415000	7884	16.19	0.90	12	0.49	4677.00	83872.00	79400	20240105	-4.66	49400	20230105	53.24	79400	-4.66	20240105	71900	5.29	20240104	79400	-4.66	20240105	49650	52.47	20231006	0.54	N	025540	500	52 억	2567776	N	N	186	N	N
80	20240108	140343	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	76000	-1700	5	-2.19	3356819800	44411	57.92	78000	78800	74500	101000	54400	77700	75585.32	24.65	0	-9226	81366	79532	77566	75732	73766	80450	76650	52	23300	500	59050	100	1	10415000	7915	16.25	0.91	12	0.43	4677.00	83872.00	79400	20240105	-4.28	49400	20230105	53.85	79400	-4.28	20240105	71900	5.70	20240104	79400	-4.28	20240105	49650	53.07	20231006	0.54	N	025540	500	52 억	2567776	N	N	186	N	N
81	20240108	130342	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75000	-2700	5	-3.47	2151670500	28574	37.27	78000	78800	74500	101000	54400	77700	75301.69	24.65	0	-5432	81366	79532	77566	75732	73766	80450	76650	52	23300	500	59050	100	1	10415000	7811	16.04	0.89	12	0.27	4677.00	83872.00	79400	20240105	-5.54	49400	20230105	51.82	79400	-5.54	20240105	71900	4.31	20240104	79400	-5.54	20240105	49650	51.06	20231006	0.54	N	025540	500	52 억	2567776	N	N	186	N	N
82	20240108	120344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74700	-3000	5	-3.86	2009739300	26683	34.80	78000	78800	74500	101000	54400	77700	75319.09	24.65	0	-4158	81366	79532	77566	75732	73766	80450	76650	52	23300	500	59050	100	1	10415000	7780	15.97	0.89	12	0.26	4677.00	83872.00	79400	20240105	-5.92	49400	20230105	51.21	79400	-5.92	20240105	71900	3.89	20240104	79400	-5.92	20240105	49650	50.45	20231006	0.54	N	025540	500	52 억	2567776	N	N	186	N	N
83	20240108	110344	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74800	-2900	5	-3.73	1544885000	20464	26.69	78000	78800	74800	101000	54400	77700	75492.82	24.65	0	-3680	81366	79532	77566	75732	73766	80450	76650	52	23300	500	59050	100	1	10415000	7790	15.99	0.89	12	0.20	4677.00	83872.00	79400	20240105	-5.79	49400	20230105	51.42	79400	-5.79	20240105	71900	4.03	20240104	79400	-5.79	20240105	49650	50.65	20231006	0.54	N	025540	500	52 억	2567776	N	N	186	N	N
84	20240108	100345	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75400	-2300	5	-2.96	885188700	11676	15.23	78000	78800	74900	101000	54400	77700	75812.67	24.65	0	-807	81366	79532	77566	75732	73766	80450	76650	52	23300	500	59050	100	1	10415000	7853	16.12	0.90	12	0.11	4677.00	83872.00	79400	20240105	-5.04	49400	20230105	52.63	79400	-5.04	20240105	71900	4.87	20240104	79400	-5.04	20240105	49650	51.86	20231006	0.54	N	025540	500	52 억	2567776	N	N	186	N	N
85	20240108	090343	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	76600	-1100	5	-1.42	135370300	1754	2.29	78000	78800	76200	101000	54400	77700	77178.05	24.65	0	-266	81366	79532	77566	75732	73766	80450	76650	52	23300	500	59050	100	1	10415000	7978	16.38	0.91	12	0.02	4677.00	83872.00	79400	20240105	-3.53	49400	20230105	55.06	79400	-3.53	20240105	71900	6.54	20240104	79400	-3.53	20240105	49650	54.28	20231006	0.54	N	025540	500	52 억	2567776	N	N	186	N	N
86	20240105	160343	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	77700	2200	2	2.91	5953292700	76583	173.89	76000	79400	75600	98100	52900	75500	77736.53	24.84	971	-4218	78700	77100	74500	72900	70300	77900	73700	52	22600	500	57380	100	1	10415000	8092	16.61	0.93	12	0.74	4677.00	83872.00	79400	20240105	-2.14	49400	20230105	57.29	79400	-2.14	20240105	71900	8.07	20240104	79400	-2.14	20240105	49400	57.29	20230105	0.52	N	025540	500	52 억	2586736	N	N	184	N	N
87	20240105	150343	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	77800	2300	2	3.05	5639573100	72554	164.74	76000	79400	75600	98100	52900	75500	77729.32	24.84	971	-4000	78700	77100	74500	72900	70300	77900	73700	52	22600	500	57380	100	1	10415000	8103	16.63	0.93	12	0.70	4677.00	83872.00	79400	20240105	-2.02	49400	20230105	57.49	79400	-2.02	20240105	71900	8.21	20240104	79400	-2.02	20240105	49400	57.49	20230105	0.52	N	025540	500	52 억	2586736	N	N	104	N	N
88	20240105	140343	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	76600	1100	2	1.46	4687942100	60266	136.84	76000	79400	75600	98100	52900	75500	77787.51	24.84	971	188	78700	77100	74500	72900	70300	77900	73700	52	22600	500	57380	100	1	10415000	7978	16.38	0.91	12	0.58	4677.00	83872.00	79400	20240105	-3.53	49400	20230105	55.06	79400	-3.53	20240105	71900	6.54	20240104	79400	-3.53	20240105	49400	55.06	20230105	0.52	N	025540	500	52 억	2586736	N	N	104	N	N
89	20240105	130343	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	76800	1300	2	1.72	4326451300	55538	126.10	76000	79400	75600	98100	52900	75500	77900.74	24.84	971	667	78700	77100	74500	72900	70300	77900	73700	52	22600	500	57380	100	1	10415000	7999	16.42	0.92	12	0.53	4677.00	83872.00	79400	20240105	-3.27	49400	20230105	55.47	79400	-3.27	20240105	71900	6.82	20240104	79400	-3.27	20240105	49400	55.47	20230105	0.52	N	025540	500	52 억	2586736	N	N	104	N	N
90	20240105	120343	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	76200	700	2	0.93	4021149000	51556	117.06	76000	79400	75600	98100	52900	75500	77995.75	24.84	971	1584	78700	77100	74500	72900	70300	77900	73700	52	22600	500	57380	100	1	10415000	7936	16.29	0.91	12	0.50	4677.00	83872.00	79400	20240105	-4.03	49400	20230105	54.25	79400	-4.03	20240105	71900	5.98	20240104	79400	-4.03	20240105	49400	54.25	20230105	0.52	N	025540	500	52 억	2586736	N	N	104	N	N
91	20240105	110341	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	76800	1300	2	1.72	3115452100	39744	90.24	76000	79400	75600	98100	52900	75500	78387.99	24.84	971	-1461	78700	77100	74500	72900	70300	77900	73700	52	22600	500	57380	100	1	10415000	7999	16.42	0.92	12	0.38	4677.00	83872.00	79400	20240105	-3.27	49400	20230105	55.47	79400	-3.27	20240105	71900	6.82	20240104	79400	-3.27	20240105	49400	55.47	20230105	0.52	N	025540	500	52 억	2586736	N	N	104	N	N
92	20240105	100345	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	78800	3300	2	4.37	2292452200	29244	66.40	76000	79400	75600	98100	52900	75500	78390.51	24.84	971	-2678	78700	77100	74500	72900	70300	77900	73700	52	22600	500	57380	100	1	10415000	8207	16.85	0.94	12	0.28	4677.00	83872.00	79400	20240105	-0.76	49400	20230105	59.51	79400	-0.76	20240105	71900	9.60	20240104	79400	-0.76	20240105	49400	59.51	20230105	0.52	N	025540	500	52 억	2586736	N	N	104	N	N
93	20240105	090342	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	76000	500	2	0.66	42686300	562	1.28	76000	76000	75600	98100	52900	75500	75954.27	24.84	971	46	78700	77100	74500	72900	70300	77900	73700	52	22600	500	57380	100	1	10415000	7915	16.25	0.91	12	0.01	4677.00	83872.00	78700	20231116	-3.43	49400	20230105	53.85	78700	-3.43	20240102	71900	5.70	20240104	78700	-3.43	20231116	49400	53.85	20230105	0.52	N	025540	500	52 억	2586736	N	N	104	N	N
94	20240104	160340	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75500	1300	2	1.75	3267854700	44010	135.34	74000	76100	71900	96400	52000	74200	74252.38	25.01	-2462	-13441	78200	76200	75100	73100	72000	75650	72550	52	22200	500	56390	100	1	10415000	7863	16.14	0.90	12	0.42	4677.00	83872.00	78700	20231116	-4.07	49400	20230105	52.83	78700	-4.07	20240102	71900	5.01	20240104	78700	-4.07	20231116	49400	52.83	20230105	0.49	N	025540	500	52 억	2604573	N	N	93	N	N
95	20240104	150342	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75700	1500	2	2.02	3031871000	40894	125.76	74000	76000	71900	96400	52000	74200	74139.75	25.01	-2462	-11957	78200	76200	75100	73100	72000	75650	72550	52	22200	500	56390	100	1	10415000	7884	16.19	0.90	12	0.39	4677.00	83872.00	78700	20231116	-3.81	49400	20230105	53.24	78700	-3.81	20240102	71900	5.29	20240104	78700	-3.81	20231116	49400	53.24	20230105	0.49	N	025540	500	52 억	2604573	N	N	202	N	N
96	20240104	140342	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74700	500	2	0.67	1683602400	22983	70.68	74000	74800	71900	96400	52000	74200	73254.25	25.01	-2462	-3187	78200	76200	75100	73100	72000	75650	72550	52	22200	500	56390	100	1	10415000	7780	15.97	0.89	12	0.22	4677.00	83872.00	78700	20231116	-5.08	49400	20230105	51.21	78700	-5.08	20240102	71900	3.89	20240104	78700	-5.08	20231116	49400	51.21	20230105	0.49	N	025540	500	52 억	2604573	N	N	202	N	N
97	20240104	130342	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74200	0	3	0.00	1326100500	18173	55.89	74000	74400	71900	96400	52000	74200	72970.92	25.01	-2462	-1576	78200	76200	75100	73100	72000	75650	72550	52	22200	500	56390	100	1	10415000	7728	15.86	0.88	12	0.17	4677.00	83872.00	78700	20231116	-5.72	49400	20230105	50.20	78700	-5.72	20240102	71900	3.20	20240104	78700	-5.72	20231116	49400	50.20	20230105	0.49	N	025540	500	52 억	2604573	N	N	202	N	N
98	20240104	120341	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	72500	-1700	5	-2.29	1085951900	14906	45.84	74000	74300	71900	96400	52000	74200	72853.34	25.01	-2462	-1628	78200	76200	75100	73100	72000	75650	72550	52	22200	500	56390	100	1	10415000	7551	15.50	0.86	12	0.14	4677.00	83872.00	78700	20231116	-7.88	49400	20230105	46.76	78700	-7.88	20240102	71900	0.83	20240104	78700	-7.88	20231116	49400	46.76	20230105	0.49	N	025540	500	52 억	2604573	N	N	202	N	N
99	20240104	110341	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	72200	-2000	5	-2.70	930107100	12749	39.21	74000	74300	71900	96400	52000	74200	72955.30	25.01	-2462	-1678	78200	76200	75100	73100	72000	75650	72550	52	22200	500	56390	100	1	10415000	7520	15.44	0.86	12	0.12	4677.00	83872.00	78700	20231116	-8.26	49400	20230105	46.15	78700	-8.26	20240102	71900	0.42	20240104	78700	-8.26	20231116	49400	46.15	20230105	0.49	N	025540	500	52 억	2604573	N	N	202	N	N
100	20240104	100341	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	72900	-1300	5	-1.75	443009800	6027	18.53	74000	74300	72800	96400	52000	74200	73504.20	25.01	-2462	-1430	78200	76200	75100	73100	72000	75650	72550	52	22200	500	56390	100	1	10415000	7593	15.59	0.87	12	0.06	4677.00	83872.00	78700	20231116	-7.37	49400	20230105	47.57	78700	-7.37	20240102	72800	0.14	20240104	78700	-7.37	20231116	49400	47.57	20230105	0.49	N	025540	500	52 억	2604573	N	N	202	N	N
101	20240104	090342	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	73300	-900	5	-1.21	30812600	419	1.29	74000	74000	73300	96400	52000	74200	73538.42	25.01	-2462	-122	78200	76200	75100	73100	72000	75650	72550	52	22200	500	56390	100	1	10415000	7634	15.67	0.87	12	0.00	4677.00	83872.00	78700	20231116	-6.86	49400	20230105	48.38	78700	-6.86	20240102	73300	0.00	20240104	78700	-6.86	20231116	49400	48.38	20230105	0.49	N	025540	500	52 억	2604573	N	N	202	N	N
102	20240103	160340	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74200	-2900	5	-3.76	2431361000	32457	43.23	76400	77100	74000	100200	54000	77100	74910.06	25.10	-3021	-1762	80300	78700	77100	75500	73900	79500	76300	52	23100	500	58590	100	1	10415000	7728	15.86	0.88	12	0.31	4677.00	83872.00	78700	20231116	-5.72	49400	20230105	50.20	78700	-5.72	20240102	74000	0.27	20240103	78700	-5.72	20231116	49400	50.20	20230105	0.50	N	025540	500	52 억	2614369	N	N	202	N	N
103	20240103	150340	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75000	-2100	5	-2.72	2254123200	30075	40.06	76400	77100	74000	100200	54000	77100	74949.85	25.10	-3021	-986	80300	78700	77100	75500	73900	79500	76300	52	23100	500	58590	100	1	10415000	7811	16.04	0.89	12	0.29	4677.00	83872.00	78700	20231116	-4.70	49400	20230105	51.82	78700	-4.70	20240102	74000	1.35	20240103	78700	-4.70	20231116	49400	51.82	20230105	0.50	N	025540	500	52 억	2614369	N	N	336	N	N
104	20240103	140338	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74700	-2400	5	-3.11	1782583000	23767	31.66	76400	77100	74000	100200	54000	77100	75002.18	25.10	-3021	508	80300	78700	77100	75500	73900	79500	76300	52	23100	500	58590	100	1	10415000	7780	15.97	0.89	12	0.23	4677.00	83872.00	78700	20231116	-5.08	49400	20230105	51.21	78700	-5.08	20240102	74000	0.95	20240103	78700	-5.08	20231116	49400	51.21	20230105	0.50	N	025540	500	52 억	2614369	N	N	336	N	N
105	20240103	130340	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74100	-3000	5	-3.89	1413068700	18801	25.04	76400	77100	74000	100200	54000	77100	75158.92	25.10	-3021	910	80300	78700	77100	75500	73900	79500	76300	52	23100	500	58590	100	1	10415000	7718	15.84	0.88	12	0.18	4677.00	83872.00	78700	20231116	-5.84	49400	20230105	50.00	78700	-5.84	20240102	74000	0.14	20240103	78700	-5.84	20231116	49400	50.00	20230105	0.50	N	025540	500	52 억	2614369	N	N	336	N	N
106	20240103	120342	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	74800	-2300	5	-2.98	1175689600	15610	20.79	76400	77100	74700	100200	54000	77100	75316.10	25.10	-3021	879	80300	78700	77100	75500	73900	79500	76300	52	23100	500	58590	100	1	10415000	7790	15.99	0.89	12	0.15	4677.00	83872.00	78700	20231116	-4.96	49400	20230105	51.42	78700	-4.96	20240102	74700	0.13	20240103	78700	-4.96	20231116	49400	51.42	20230105	0.50	N	025540	500	52 억	2614369	N	N	336	N	N
107	20240103	110339	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75000	-2100	5	-2.72	962062700	12756	16.99	76400	77100	75000	100200	54000	77100	75420.01	25.10	-3021	661	80300	78700	77100	75500	73900	79500	76300	52	23100	500	58590	100	1	10415000	7811	16.04	0.89	12	0.12	4677.00	83872.00	78700	20231116	-4.70	49400	20230105	51.82	78700	-4.70	20240102	75000	0.00	20240103	78700	-4.70	20231116	49400	51.82	20230105	0.50	N	025540	500	52 억	2614369	N	N	336	N	N
108	20240103	100339	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75300	-1800	5	-2.33	546424400	7231	9.63	76400	77100	75100	100200	54000	77100	75566.28	25.10	-3021	-234	80300	78700	77100	75500	73900	79500	76300	52	23100	500	58590	100	1	10415000	7842	16.10	0.90	12	0.07	4677.00	83872.00	78700	20231116	-4.32	49400	20230105	52.43	78700	-4.32	20240102	75100	0.27	20240103	78700	-4.32	20231116	49400	52.43	20230105	0.50	N	025540	500	52 억	2614369	N	N	336	N	N
109	20240103	090338	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	76200	-900	5	-1.17	51136500	670	0.89	76400	77100	76000	100200	54000	77100	76319.64	25.10	-3021	-132	80300	78700	77100	75500	73900	79500	76300	52	23100	500	58590	100	1	10415000	7936	16.29	0.91	12	0.01	4677.00	83872.00	78700	20231116	-3.18	49400	20230105	54.25	78700	-3.18	20240102	75500	0.93	20240102	78700	-3.18	20231116	49400	54.25	20230105	0.50	N	025540	500	52 억	2614369	N	N	336	N	N
110	20240102	160339	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	77100	2100	2	2.80	5832859200	75051	166.63	76000	78700	75500	97500	52500	75000	77718.63	25.28	74	-3581	78133	76566	73833	72266	69533	77350	73050	52	22500	500	57000	100	1	10415000	8030	16.48	0.92	12	0.72	4677.00	83872.00	78700	20231116	-2.03	49400	20230105	56.07	78700	-2.03	20240102	75500	2.12	20240102	78700	-2.03	20231116	49400	56.07	20230105	0.52	N	025540	500	52 억	2633132	N	N	336	N	N
111	20240102	150338	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	77400	2400	2	3.20	5603387300	72084	160.04	76000	78700	75500	97500	52500	75000	77734.13	25.28	74	-3430	78133	76566	73833	72266	69533	77350	73050	52	22500	500	57000	100	1	10415000	8061	16.55	0.92	12	0.69	4677.00	83872.00	78700	20231116	-1.65	49400	20230105	56.68	78700	-1.65	20240102	75500	2.52	20240102	78700	-1.65	20231116	49400	56.68	20230105	0.52	N	025540	500	52 억	2633132	N	N	33	N	N
112	20240102	140340	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	77500	2500	2	3.33	5089479600	65463	145.34	76000	78700	75500	97500	52500	75000	77745.90	25.28	74	-2601	78133	76566	73833	72266	69533	77350	73050	52	22500	500	57000	100	1	10415000	8072	16.57	0.92	12	0.63	4677.00	83872.00	78700	20231116	-1.52	49400	20230105	56.88	78700	-1.52	20240102	75500	2.65	20240102	78700	-1.52	20231116	49400	56.88	20230105	0.52	N	025540	500	52 억	2633132	N	N	33	N	N
113	20240102	130337	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	77600	2600	2	3.47	3827261200	49251	109.35	76000	78700	75500	97500	52500	75000	77709.31	25.28	74	-1106	78133	76566	73833	72266	69533	77350	73050	52	22500	500	57000	100	1	10415000	8082	16.59	0.93	12	0.47	4677.00	83872.00	78700	20231116	-1.40	49400	20230105	57.09	78700	-1.40	20240102	75500	2.78	20240102	78700	-1.40	20231116	49400	57.09	20230105	0.52	N	025540	500	52 억	2633132	N	N	33	N	N
114	20240102	120338	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	77700	2700	2	3.60	3328884500	42835	95.10	76000	78700	75500	97500	52500	75000	77714.12	25.28	74	-751	78133	76566	73833	72266	69533	77350	73050	52	22500	500	57000	100	1	10415000	8092	16.61	0.93	12	0.41	4677.00	83872.00	78700	20231116	-1.27	49400	20230105	57.29	78700	-1.27	20240102	75500	2.91	20240102	78700	-1.27	20231116	49400	57.29	20230105	0.52	N	025540	500	52 억	2633132	N	N	33	N	N
115	20240102	110338	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	77800	2800	2	3.73	2624485700	33788	75.02	76000	78700	75500	97500	52500	75000	77675.08	25.28	74	-1838	78133	76566	73833	72266	69533	77350	73050	52	22500	500	57000	100	1	10415000	8103	16.63	0.93	12	0.32	4677.00	83872.00	78700	20231116	-1.14	49400	20230105	57.49	78700	-1.14	20240102	75500	3.05	20240102	78700	-1.14	20231116	49400	57.49	20230105	0.52	N	025540	500	52 억	2633132	N	N	33	N	N
116	20240102	100333	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	76500	1500	2	2.00	82442600	1083	2.40	76000	76500	75500	97500	52500	75000	76124.28	25.28	74	56	78133	76566	73833	72266	69533	77350	73050	52	22500	500	57000	100	1	10415000	7967	16.36	0.91	12	0.01	4677.00	83872.00	78700	20231116	-2.80	49400	20230105	54.86	76500	0.00	20240102	75500	1.32	20240102	78700	-2.80	20231116	49400	54.86	20230105	0.52	N	025540	500	52 억	2633132	N	N	33	N	N
117	20240102	090331	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	75000	0	3	0.00	0	0	0.00	0	0	0	97500	52500	75000	0.00	25.28	74	0	78133	76566	73833	72266	69533	77350	73050	52	22500	500	57000	100	1	10415000	7811	16.04	0.89	12	0.00	4677.00	83872.00	78700	20231116	-4.70	49400	20230105	51.82	0	0.00	0	0	0.00	0	78700	-4.70	20231116	49400	51.82	20230105	0.52	N	025540	500	52 억	2633132	N	N	33	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History