KissMeData/336370/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	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	121159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	13970	-230	5	-1.62	708783710	50290	44.05	14100	14310	13960	18460	9940	14200	14093.90	5.87	0	-1666	15106	14652	14426	13972	13746	14540	13860	35	4260	100	10500	10	1	35111195	4905	-133.05	2.86	12	0.14	-105.00	4888.00	27000	20230222	-48.26	10650	20231101	31.17	17410	-19.76	20240108	13175	6.03	20240102	54000	-74.13	20230222	13600	2.72	20240112	1.27	N	336370	100	35 억	2060941	N	N	125	N	N
3	20240123	111153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14100	-100	5	-0.70	524853770	37147	32.54	14100	14310	14010	18460	9940	14200	14129.07	5.87	0	-670	15106	14652	14426	13972	13746	14540	13860	35	4260	100	10500	10	1	35111195	4951	-134.29	2.88	12	0.11	-105.00	4888.00	27000	20230222	-47.78	10650	20231101	32.39	17410	-19.01	20240108	13175	7.02	20240102	54000	-73.89	20230222	13600	3.68	20240112	1.27	N	336370	100	35 억	2060941	N	N	125	N	N
4	20240123	101154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14160	-40	5	-0.28	299774730	21166	18.54	14100	14310	14070	18460	9940	14200	14163.00	5.87	0	280	15106	14652	14426	13972	13746	14540	13860	35	4260	100	10500	10	1	35111195	4972	-134.86	2.90	12	0.06	-105.00	4888.00	27000	20230222	-47.56	10650	20231101	32.96	17410	-18.67	20240108	13175	7.48	20240102	54000	-73.78	20230222	13600	4.12	20240112	1.27	N	336370	100	35 억	2060941	N	N	125	N	N
5	20240123	091154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14140	-60	5	-0.42	144113110	10174	8.91	14100	14310	14070	18460	9940	14200	14164.79	5.87	0	361	15106	14652	14426	13972	13746	14540	13860	35	4260	100	10500	10	1	35111195	4965	-134.67	2.89	12	0.03	-105.00	4888.00	27000	20230222	-47.63	10650	20231101	32.77	17410	-18.78	20240108	13175	7.32	20240102	54000	-73.81	20230222	13600	3.97	20240112	1.27	N	336370	100	35 억	2060941	N	N	125	N	N
6	20240119	161146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14790	100	2	0.68	2377758780	158109	142.42	14710	15500	14710	19090	10290	14690	15039.58	5.96	0	42487	15363	15026	14693	14356	14023	15195	14525	35	4400	100	10870	10	1	35111195	5193	-140.86	3.03	12	0.45	-105.00	4888.00	27000	20230222	-45.22	10650	20231101	38.87	17410	-15.05	20240108	13175	12.26	20240102	54000	-72.61	20230222	13600	8.75	20240112	1.28	N	336370	100	35 억	2093483	N	N	37	N	N
7	20240119	151150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14860	170	2	1.16	2294592610	152500	137.37	14710	15500	14710	19090	10290	14690	15046.51	5.96	0	41633	15363	15026	14693	14356	14023	15195	14525	35	4400	100	10870	10	1	35111195	5218	-141.52	3.04	12	0.43	-105.00	4888.00	27000	20230222	-44.96	10650	20231101	39.53	17410	-14.65	20240108	13175	12.79	20240102	54000	-72.48	20230222	13600	9.26	20240112	1.28	N	336370	100	35 억	2093483	N	N	192	N	N
8	20240119	141147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14890	200	2	1.36	2038869180	135321	121.89	14710	15500	14710	19090	10290	14690	15066.91	5.96	0	36818	15363	15026	14693	14356	14023	15195	14525	35	4400	100	10870	10	1	35111195	5228	-141.81	3.05	12	0.39	-105.00	4888.00	27000	20230222	-44.85	10650	20231101	39.81	17410	-14.47	20240108	13175	13.02	20240102	54000	-72.43	20230222	13600	9.49	20240112	1.28	N	336370	100	35 억	2093483	N	N	192	N	N
9	20240119	131148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14950	260	2	1.77	1780532520	118008	106.30	14710	15500	14710	19090	10290	14690	15088.24	5.96	0	36384	15363	15026	14693	14356	14023	15195	14525	35	4400	100	10870	10	1	35111195	5249	-142.38	3.06	12	0.34	-105.00	4888.00	27000	20230222	-44.63	10650	20231101	40.38	17410	-14.13	20240108	13175	13.47	20240102	54000	-72.31	20230222	13600	9.93	20240112	1.28	N	336370	100	35 억	2093483	N	N	192	N	N
10	20240119	121152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14970	280	2	1.91	1559067020	103209	92.97	14710	15500	14710	19090	10290	14690	15105.92	5.96	0	30616	15363	15026	14693	14356	14023	15195	14525	35	4400	100	10870	10	1	35111195	5256	-142.57	3.06	12	0.29	-105.00	4888.00	27000	20230222	-44.56	10650	20231101	40.56	17410	-14.01	20240108	13175	13.62	20240102	54000	-72.28	20230222	13600	10.07	20240112	1.28	N	336370	100	35 억	2093483	N	N	192	N	N
11	20240119	111151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	15100	410	2	2.79	1362823540	90176	81.23	14710	15500	14710	19090	10290	14690	15112.93	5.96	0	27017	15363	15026	14693	14356	14023	15195	14525	35	4400	100	10870	10	1	35111195	5302	-143.81	3.09	12	0.26	-105.00	4888.00	27000	20230222	-44.07	10650	20231101	41.78	17410	-13.27	20240108	13175	14.61	20240102	54000	-72.04	20230222	13600	11.03	20240112	1.28	N	336370	100	35 억	2093483	N	N	192	N	N
12	20240119	101155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	15090	400	2	2.72	1053778920	69681	62.77	14710	15500	14710	19090	10290	14690	15122.90	5.96	0	19333	15363	15026	14693	14356	14023	15195	14525	35	4400	100	10870	10	1	35111195	5298	-143.71	3.09	12	0.20	-105.00	4888.00	27000	20230222	-44.11	10650	20231101	41.69	17410	-13.33	20240108	13175	14.54	20240102	54000	-72.06	20230222	13600	10.96	20240112	1.28	N	336370	100	35 억	2093483	N	N	192	N	N
13	20240119	091149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	15140	450	2	3.06	365185350	24136	21.74	14710	15500	14710	19090	10290	14690	15130.32	5.96	0	5257	15363	15026	14693	14356	14023	15195	14525	35	4400	100	10870	10	1	35111195	5316	-144.19	3.10	12	0.07	-105.00	4888.00	27000	20230222	-43.93	10650	20231101	42.16	17410	-13.04	20240108	13175	14.91	20240102	54000	-71.96	20230222	13600	11.32	20240112	1.28	N	336370	100	35 억	2093483	N	N	192	N	N
14	20240118	161146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14690	40	2	0.27	1593605160	107740	90.18	14520	15030	14360	19040	10260	14650	14791.28	5.94	0	5961	15250	14950	14670	14370	14090	14810	14230	35	4390	100	10840	10	1	35111195	5158	-139.90	3.01	12	0.31	-105.00	4888.00	27000	20230222	-45.59	10650	20231101	37.93	17410	-15.62	20240108	13175	11.50	20240102	54000	-72.80	20230222	13600	8.01	20240112	1.31	N	336370	100	35 억	2087311	N	N	192	N	N
15	20240118	151146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14820	170	2	1.16	1475163780	99696	83.45	14520	15030	14360	19040	10260	14650	14796.62	5.94	0	4139	15250	14950	14670	14370	14090	14810	14230	35	4390	100	10840	10	1	35111195	5203	-141.14	3.03	12	0.28	-105.00	4888.00	27000	20230222	-45.11	10650	20231101	39.15	17410	-14.88	20240108	13175	12.49	20240102	54000	-72.56	20230222	13600	8.97	20240112	1.31	N	336370	100	35 억	2087311	N	N	0	N	N
16	20240118	141146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14840	190	2	1.30	1385829090	93662	78.40	14520	15030	14360	19040	10260	14650	14796.07	5.94	0	2779	15250	14950	14670	14370	14090	14810	14230	35	4390	100	10840	10	1	35111195	5211	-141.33	3.04	12	0.27	-105.00	4888.00	27000	20230222	-45.04	10650	20231101	39.34	17410	-14.76	20240108	13175	12.64	20240102	54000	-72.52	20230222	13600	9.12	20240112	1.31	N	336370	100	35 억	2087311	N	N	0	N	N
17	20240118	131144	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14710	60	2	0.41	1211153590	81814	68.48	14520	15030	14360	19040	10260	14650	14803.74	5.94	0	1981	15250	14950	14670	14370	14090	14810	14230	35	4390	100	10840	10	1	35111195	5165	-140.10	3.01	12	0.23	-105.00	4888.00	27000	20230222	-45.52	10650	20231101	38.12	17410	-15.51	20240108	13175	11.65	20240102	54000	-72.76	20230222	13600	8.16	20240112	1.31	N	336370	100	35 억	2087311	N	N	0	N	N
18	20240118	121148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14770	120	2	0.82	1061843830	71703	60.02	14520	15030	14360	19040	10260	14650	14808.92	5.94	0	525	15250	14950	14670	14370	14090	14810	14230	35	4390	100	10840	10	1	35111195	5186	-140.67	3.02	12	0.20	-105.00	4888.00	27000	20230222	-45.30	10650	20231101	38.69	17410	-15.16	20240108	13175	12.11	20240102	54000	-72.65	20230222	13600	8.60	20240112	1.31	N	336370	100	35 억	2087311	N	N	0	N	N
19	20240118	111147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14840	190	2	1.30	931475250	62884	52.63	14520	15030	14360	19040	10260	14650	14812.60	5.94	0	2995	15250	14950	14670	14370	14090	14810	14230	35	4390	100	10840	10	1	35111195	5211	-141.33	3.04	12	0.18	-105.00	4888.00	27000	20230222	-45.04	10650	20231101	39.34	17410	-14.76	20240108	13175	12.64	20240102	54000	-72.52	20230222	13600	9.12	20240112	1.31	N	336370	100	35 억	2087311	N	N	0	N	N
20	20240118	101143	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14900	250	2	1.71	728856460	49233	41.21	14520	15030	14360	19040	10260	14650	14804.23	5.94	0	3887	15250	14950	14670	14370	14090	14810	14230	35	4390	100	10840	10	1	35111195	5232	-141.90	3.05	12	0.14	-105.00	4888.00	27000	20230222	-44.81	10650	20231101	39.91	17410	-14.42	20240108	13175	13.09	20240102	54000	-72.41	20230222	13600	9.56	20240112	1.31	N	336370	100	35 억	2087311	N	N	0	N	N
21	20240118	091144	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14620	-30	5	-0.20	292237060	19824	16.59	14520	15030	14360	19040	10260	14650	14741.58	5.94	0	519	15250	14950	14670	14370	14090	14810	14230	35	4390	100	10840	10	1	35111195	5133	-139.24	2.99	12	0.06	-105.00	4888.00	27000	20230222	-45.85	10650	20231101	37.28	17410	-16.03	20240108	13175	10.97	20240102	54000	-72.93	20230222	13600	7.50	20240112	1.31	N	336370	100	35 억	2087311	N	N	0	N	N
22	20240117	161142	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14650	-320	5	-2.14	1712825910	117730	16.40	14970	14970	14390	19460	10480	14970	14548.50	5.99	520	-15700	16923	15946	14973	13996	13023	16435	14485	35	4490	100	11070	10	1	35111195	5144	-139.52	3.00	12	0.34	-105.00	4888.00	27000	20230222	-45.74	10650	20231101	37.56	17410	-15.85	20240108	13175	11.20	20240102	54000	-72.87	20230222	13600	7.72	20240112	1.29	N	336370	100	35 억	2103004	N	N	1293	N	N
23	20240117	151145	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14570	-400	5	-2.67	1594964100	109668	15.28	14970	14970	14390	19460	10480	14970	14543.46	5.99	520	-13712	16923	15946	14973	13996	13023	16435	14485	35	4490	100	11070	10	1	35111195	5116	-138.76	2.98	12	0.31	-105.00	4888.00	27000	20230222	-46.04	10650	20231101	36.81	17410	-16.31	20240108	13175	10.59	20240102	54000	-73.02	20230222	13600	7.13	20240112	1.29	N	336370	100	35 억	2103004	N	N	1293	N	N
24	20240117	141142	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14450	-520	5	-3.47	1451384360	99784	13.90	14970	14970	14390	19460	10480	14970	14545.15	5.99	520	-11644	16923	15946	14973	13996	13023	16435	14485	35	4490	100	11070	10	1	35111195	5074	-137.62	2.96	12	0.28	-105.00	4888.00	27000	20230222	-46.48	10650	20231101	35.68	17410	-17.00	20240108	13175	9.68	20240102	54000	-73.24	20230222	13600	6.25	20240112	1.29	N	336370	100	35 억	2103004	N	N	1293	N	N
25	20240117	131142	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14440	-530	5	-3.54	1320206030	90716	12.64	14970	14970	14390	19460	10480	14970	14553.05	5.99	520	-12489	16923	15946	14973	13996	13023	16435	14485	35	4490	100	11070	10	1	35111195	5070	-137.52	2.95	12	0.26	-105.00	4888.00	27000	20230222	-46.52	10650	20231101	35.59	17410	-17.06	20240108	13175	9.60	20240102	54000	-73.26	20230222	13600	6.18	20240112	1.29	N	336370	100	35 억	2103004	N	N	1293	N	N
26	20240117	121145	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14570	-400	5	-2.67	1102463280	75648	10.54	14970	14970	14390	19460	10480	14970	14573.45	5.99	520	-12331	16923	15946	14973	13996	13023	16435	14485	35	4490	100	11070	10	1	35111195	5116	-138.76	2.98	12	0.22	-105.00	4888.00	27000	20230222	-46.04	10650	20231101	36.81	17410	-16.31	20240108	13175	10.59	20240102	54000	-73.02	20230222	13600	7.13	20240112	1.29	N	336370	100	35 억	2103004	N	N	1293	N	N
27	20240117	111146	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14740	-230	5	-1.54	901536550	61866	8.62	14970	14970	14390	19460	10480	14970	14572.23	5.99	520	-10278	16923	15946	14973	13996	13023	16435	14485	35	4490	100	11070	10	1	35111195	5175	-140.38	3.02	12	0.18	-105.00	4888.00	27000	20230222	-45.41	10650	20231101	38.40	17410	-15.34	20240108	13175	11.88	20240102	54000	-72.70	20230222	13600	8.38	20240112	1.29	N	336370	100	35 억	2103004	N	N	1293	N	N
28	20240117	101142	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14680	-290	5	-1.94	738329740	50762	7.07	14970	14970	14390	19460	10480	14970	14544.70	5.99	520	-6909	16923	15946	14973	13996	13023	16435	14485	35	4490	100	11070	10	1	35111195	5154	-139.81	3.00	12	0.14	-105.00	4888.00	27000	20230222	-45.63	10650	20231101	37.84	17410	-15.68	20240108	13175	11.42	20240102	54000	-72.81	20230222	13600	7.94	20240112	1.29	N	336370	100	35 억	2103004	N	N	1293	N	N
29	20240117	091145	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14530	-440	5	-2.94	308657690	21141	2.95	14970	14970	14390	19460	10480	14970	14599.48	5.99	520	-399	16923	15946	14973	13996	13023	16435	14485	35	4490	100	11070	10	1	35111195	5102	-138.38	2.97	12	0.06	-105.00	4888.00	27000	20230222	-46.19	10650	20231101	36.43	17410	-16.54	20240108	13175	10.28	20240102	54000	-73.09	20230222	13600	6.84	20240112	1.29	N	336370	100	35 억	2103004	N	N	1293	N	N
30	20240116	161140	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14970	740	2	5.20	10907457190	715792	487.56	14160	15950	14000	18490	9970	14230	15238.52	5.95	0	13814	15236	14732	14196	13692	13156	14465	13425	35	4260	100	10530	10	1	35111195	5256	-142.57	3.06	12	2.04	-105.00	4888.00	27000	20230222	-44.56	10650	20231101	40.56	17410	-14.01	20240108	13175	13.62	20240102	54000	-72.28	20230222	13600	10.07	20240112	1.26	N	336370	100	35 억	2088651	N	N	1293	N	N
31	20240116	151137	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14900	670	2	4.71	10719467490	703220	479.00	14160	15950	14000	18490	9970	14230	15243.41	5.95	0	13025	15236	14732	14196	13692	13156	14465	13425	35	4260	100	10530	10	1	35111195	5232	-141.90	3.05	12	2.00	-105.00	4888.00	27000	20230222	-44.81	10650	20231101	39.91	17410	-14.42	20240108	13175	13.09	20240102	54000	-72.41	20230222	13600	9.56	20240112	1.26	N	336370	100	35 억	2088651	N	N	742	N	N
32	20240116	141141	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14990	760	2	5.34	10252766010	671936	457.69	14160	15950	14000	18490	9970	14230	15258.55	5.95	0	10719	15236	14732	14196	13692	13156	14465	13425	35	4260	100	10530	10	1	35111195	5263	-142.76	3.07	12	1.91	-105.00	4888.00	27000	20230222	-44.48	10650	20231101	40.75	17410	-13.90	20240108	13175	13.78	20240102	54000	-72.24	20230222	13600	10.22	20240112	1.26	N	336370	100	35 억	2088651	N	N	742	N	N
33	20240116	131142	57	100.00	KOSPI		전기.전자	N	N	N	N	N	15070	840	2	5.90	9943269370	651272	443.61	14160	15950	14000	18490	9970	14230	15267.46	5.95	0	10254	15236	14732	14196	13692	13156	14465	13425	35	4260	100	10530	10	1	35111195	5291	-143.52	3.08	12	1.85	-105.00	4888.00	27000	20230222	-44.19	10650	20231101	41.50	17410	-13.44	20240108	13175	14.38	20240102	54000	-72.09	20230222	13600	10.81	20240112	1.26	N	336370	100	35 억	2088651	N	N	742	N	N
34	20240116	121138	57	100.00	KOSPI		전기.전자	N	N	N	N	N	15200	970	2	6.82	9270002340	606774	413.30	14160	15950	14000	18490	9970	14230	15277.52	5.95	0	5123	15236	14732	14196	13692	13156	14465	13425	35	4260	100	10530	10	1	35111195	5337	-144.76	3.11	12	1.73	-105.00	4888.00	27000	20230222	-43.70	10650	20231101	42.72	17410	-12.69	20240108	13175	15.37	20240102	54000	-71.85	20230222	13600	11.76	20240112	1.26	N	336370	100	35 억	2088651	N	N	742	N	N
35	20240116	111138	57	100.00	KOSPI		전기.전자	N	N	N	N	N	15200	970	2	6.82	8642844110	565746	385.36	14160	15950	14000	18490	9970	14230	15276.90	5.95	0	862	15236	14732	14196	13692	13156	14465	13425	35	4260	100	10530	10	1	35111195	5337	-144.76	3.11	12	1.61	-105.00	4888.00	27000	20230222	-43.70	10650	20231101	42.72	17410	-12.69	20240108	13175	15.37	20240102	54000	-71.85	20230222	13600	11.76	20240112	1.26	N	336370	100	35 억	2088651	N	N	742	N	N
36	20240116	101138	57	100.00	KOSPI		전기.전자	N	N	N	N	N	15010	780	2	5.48	7371078180	481744	328.14	14160	15950	14000	18490	9970	14230	15300.82	5.95	0	-12710	15236	14732	14196	13692	13156	14465	13425	35	4260	100	10530	10	1	35111195	5270	-142.95	3.07	12	1.37	-105.00	4888.00	27000	20230222	-44.41	10650	20231101	40.94	17410	-13.79	20240108	13175	13.93	20240102	54000	-72.20	20230222	13600	10.37	20240112	1.26	N	336370	100	35 억	2088651	N	N	742	N	N
37	20240116	091136	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14500	270	2	1.90	298789690	20995	14.30	14160	14500	14000	18490	9970	14230	14231.47	5.95	0	5632	15236	14732	14196	13692	13156	14465	13425	35	4260	100	10530	10	1	35111195	5091	-138.10	2.97	12	0.06	-105.00	4888.00	27000	20230222	-46.30	10650	20231101	36.15	17410	-16.71	20240108	13175	10.06	20240102	54000	-73.15	20230222	13600	6.62	20240112	1.26	N	336370	100	35 억	2088651	N	N	742	N	N
38	20240115	161135	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14230	-480	5	-3.26	2075752010	145534	11.72	14680	14700	13660	19120	10300	14710	14263.04	5.93	0	4294	18143	16426	15013	13296	11883	17285	14155	35	4410	100	10880	10	1	35111195	4996	-135.52	2.91	12	0.41	-105.00	4888.00	27000	20230222	-47.30	10650	20231101	33.62	17410	-18.27	20240108	13175	8.01	20240102	54000	-73.65	20230222	13600	4.63	20240112	1.25	N	336370	100	35 억	2082927	N	N	742	N	N
39	20240115	151136	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14300	-410	5	-2.79	1906971900	133686	10.77	14680	14700	13660	19120	10300	14710	14264.55	5.93	0	3971	18143	16426	15013	13296	11883	17285	14155	35	4410	100	10880	10	1	35111195	5021	-136.19	2.93	12	0.38	-105.00	4888.00	27000	20230222	-47.04	10650	20231101	34.27	17410	-17.86	20240108	13175	8.54	20240102	54000	-73.52	20230222	13600	5.15	20240112	1.25	N	336370	100	35 억	2082927	N	N	221	N	N
40	20240115	141136	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14270	-440	5	-2.99	1768734060	124005	9.99	14680	14700	13660	19120	10300	14710	14263.40	5.93	0	3706	18143	16426	15013	13296	11883	17285	14155	35	4410	100	10880	10	1	35111195	5010	-135.90	2.92	12	0.35	-105.00	4888.00	27000	20230222	-47.15	10650	20231101	33.99	17410	-18.04	20240108	13175	8.31	20240102	54000	-73.57	20230222	13600	4.93	20240112	1.25	N	336370	100	35 억	2082927	N	N	221	N	N
41	20240115	131135	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14200	-510	5	-3.47	1663686970	116633	9.40	14680	14700	13660	19120	10300	14710	14264.28	5.93	0	4299	18143	16426	15013	13296	11883	17285	14155	35	4410	100	10880	10	1	35111195	4986	-135.24	2.91	12	0.33	-105.00	4888.00	27000	20230222	-47.41	10650	20231101	33.33	17410	-18.44	20240108	13175	7.78	20240102	54000	-73.70	20230222	13600	4.41	20240112	1.25	N	336370	100	35 억	2082927	N	N	221	N	N
42	20240115	121135	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14250	-460	5	-3.13	1579412170	110710	8.92	14680	14700	13660	19120	10300	14710	14266.20	5.93	0	5381	18143	16426	15013	13296	11883	17285	14155	35	4410	100	10880	10	1	35111195	5003	-135.71	2.92	12	0.32	-105.00	4888.00	27000	20230222	-47.22	10650	20231101	33.80	17410	-18.15	20240108	13175	8.16	20240102	54000	-73.61	20230222	13600	4.78	20240112	1.25	N	336370	100	35 억	2082927	N	N	221	N	N
43	20240115	111135	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14180	-530	5	-3.60	1465513400	102719	8.28	14680	14700	13660	19120	10300	14710	14267.20	5.93	0	7983	18143	16426	15013	13296	11883	17285	14155	35	4410	100	10880	10	1	35111195	4979	-135.05	2.90	12	0.29	-105.00	4888.00	27000	20230222	-47.48	10650	20231101	33.15	17410	-18.55	20240108	13175	7.63	20240102	54000	-73.74	20230222	13600	4.26	20240112	1.25	N	336370	100	35 억	2082927	N	N	221	N	N
44	20240115	101130	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14260	-450	5	-3.06	1202075990	84221	6.79	14680	14700	13660	19120	10300	14710	14272.87	5.93	0	7112	18143	16426	15013	13296	11883	17285	14155	35	4410	100	10880	10	1	35111195	5007	-135.81	2.92	12	0.24	-105.00	4888.00	27000	20230222	-47.19	10650	20231101	33.90	17410	-18.09	20240108	13175	8.24	20240102	54000	-73.59	20230222	13600	4.85	20240112	1.25	N	336370	100	35 억	2082927	N	N	221	N	N
45	20240115	091133	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14330	-380	5	-2.58	316009060	22070	1.78	14680	14700	14100	19120	10300	14710	14318.45	5.93	0	5509	18143	16426	15013	13296	11883	17285	14155	35	4410	100	10880	10	1	35111195	5031	-136.48	2.93	12	0.06	-105.00	4888.00	27000	20230222	-46.93	10650	20231101	34.55	17410	-17.69	20240108	13175	8.77	20240102	54000	-73.46	20230222	13600	5.37	20240112	1.25	N	336370	100	35 억	2082927	N	N	221	N	N
46	20240112	161144	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14710	1050	2	7.69	19186927730	1238833	705.37	13660	16730	13600	17750	9570	13660	15488.02	5.95	-1365	-2562	14386	14022	13826	13462	13266	13925	13365	35	4090	100	10100	10	1	35111195	5165	-140.10	3.01	12	3.53	-105.00	4888.00	27000	20230222	-45.52	10650	20231101	38.12	17410	-15.51	20240108	13175	11.65	20240102	54000	-72.76	20230222	13600	8.16	20240112	1.23	N	336370	100	35 억	2088634	N	N	221	N	N
47	20240112	151132	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14680	1020	2	7.47	18883715730	1218137	693.59	13660	16730	13600	17750	9570	13660	15502.13	5.95	-1365	-4492	14386	14022	13826	13462	13266	13925	13365	35	4090	100	10100	10	1	35111195	5154	-139.81	3.00	12	3.47	-105.00	4888.00	27000	20230222	-45.63	10650	20231101	37.84	17410	-15.68	20240108	13175	11.42	20240102	54000	-72.81	20230222	13600	7.94	20240112	1.23	N	336370	100	35 억	2088634	N	N	27	N	N
48	20240112	141131	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14680	1020	2	7.47	18300043820	1178494	671.02	13660	16730	13600	17750	9570	13660	15528.33	5.95	-1365	-4595	14386	14022	13826	13462	13266	13925	13365	35	4090	100	10100	10	1	35111195	5154	-139.81	3.00	12	3.36	-105.00	4888.00	27000	20230222	-45.63	10650	20231101	37.84	17410	-15.68	20240108	13175	11.42	20240102	54000	-72.81	20230222	13600	7.94	20240112	1.23	N	336370	100	35 억	2088634	N	N	27	N	N
49	20240112	131126	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14640	980	2	7.17	18045293440	1161109	661.12	13660	16730	13600	17750	9570	13660	15541.43	5.95	-1365	-3679	14386	14022	13826	13462	13266	13925	13365	35	4090	100	10100	10	1	35111195	5140	-139.43	3.00	12	3.31	-105.00	4888.00	27000	20230222	-45.78	10650	20231101	37.46	17410	-15.91	20240108	13175	11.12	20240102	54000	-72.89	20230222	13600	7.65	20240112	1.23	N	336370	100	35 억	2088634	N	N	27	N	N
50	20240112	121130	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14940	1280	2	9.37	17628180010	1132878	645.04	13660	16730	13600	17750	9570	13660	15560.53	5.95	-1365	-2817	14386	14022	13826	13462	13266	13925	13365	35	4090	100	10100	10	1	35111195	5246	-142.29	3.06	12	3.23	-105.00	4888.00	27000	20230222	-44.67	10650	20231101	40.28	17410	-14.19	20240108	13175	13.40	20240102	54000	-72.33	20230222	13600	9.85	20240112	1.23	N	336370	100	35 억	2088634	N	N	27	N	N
51	20240112	111126	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14880	1220	2	8.93	17042320470	1093754	622.77	13660	16730	13600	17750	9570	13660	15581.49	5.95	-1365	-3268	14386	14022	13826	13462	13266	13925	13365	35	4090	100	10100	10	1	35111195	5225	-141.71	3.04	12	3.12	-105.00	4888.00	27000	20230222	-44.89	10650	20231101	39.72	17410	-14.53	20240108	13175	12.94	20240102	54000	-72.44	20230222	13600	9.41	20240112	1.23	N	336370	100	35 억	2088634	N	N	27	N	N
52	20240112	101126	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	15210	1550	2	11.35	14625042030	930787	529.98	13660	16730	13600	17750	9570	13660	15712.56	5.95	-1365	-11019	14386	14022	13826	13462	13266	13925	13365	35	4090	100	10100	10	1	35111195	5340	-144.86	3.11	12	2.65	-105.00	4888.00	27000	20230222	-43.67	10650	20231101	42.82	17410	-12.64	20240108	13175	15.45	20240102	54000	-71.83	20230222	13600	11.84	20240112	1.23	N	336370	100	35 억	2088634	N	N	27	N	N
53	20240112	091129	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	13800	140	2	1.02	64924420	4740	2.70	13660	13870	13600	17750	9570	13660	13697.14	5.95	-1365	-781	14386	14022	13826	13462	13266	13925	13365	35	4090	100	10100	10	1	35111195	4845	-131.43	2.82	12	0.01	-105.00	4888.00	27000	20230222	-48.89	10650	20231101	29.58	17410	-20.74	20240108	13175	4.74	20240102	54000	-74.44	20230222	13600	1.47	20240112	1.23	N	336370	100	35 억	2088634	N	N	27	N	N
54	20240111	161120	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	13660	-250	5	-1.80	2420269140	174114	100.83	13800	14190	13630	18080	9740	13910	13901.23	5.91	0	-25004	14850	14380	14130	13660	13410	14255	13535	35	4170	100	10290	10	1	35111195	4796	-52.95	1.14	12	0.50	-258.00	11999.00	27000	20230222	-49.41	10650	20231101	28.26	17410	-21.54	20240108	13175	3.68	20240102	54000	-74.70	20230222	13630	0.22	20240111	1.22	N	336370	100	35 억	2074911	N	N	27	N	N
55	20240111	151128	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	13740	-170	5	-1.22	2036619150	146064	84.58	13800	14190	13630	18080	9740	13910	13943.33	5.91	0	-19555	14850	14380	14130	13660	13410	14255	13535	35	4170	100	10290	10	1	35111195	4824	-53.26	1.15	12	0.42	-258.00	11999.00	27000	20230222	-49.11	10650	20231101	29.01	17410	-21.08	20240108	13175	4.29	20240102	54000	-74.56	20230222	13630	0.81	20240111	1.22	N	336370	100	35 억	2074911	N	N	73	N	N
56	20240111	141124	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14020	110	2	0.79	1465845840	104737	60.65	13800	14190	13630	18080	9740	13910	13995.49	5.91	0	613	14850	14380	14130	13660	13410	14255	13535	35	4170	100	10290	10	1	35111195	4923	-54.34	1.17	12	0.30	-258.00	11999.00	27000	20230222	-48.07	10650	20231101	31.64	17410	-19.47	20240108	13175	6.41	20240102	54000	-74.04	20230222	13630	2.86	20240111	1.22	N	336370	100	35 억	2074911	N	N	73	N	N
57	20240111	131122	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14090	180	2	1.29	1364710720	97535	56.48	13800	14190	13630	18080	9740	13910	13992.01	5.91	0	3436	14850	14380	14130	13660	13410	14255	13535	35	4170	100	10290	10	1	35111195	4947	-54.61	1.17	12	0.28	-258.00	11999.00	27000	20230222	-47.81	10650	20231101	32.30	17410	-19.07	20240108	13175	6.94	20240102	54000	-73.91	20230222	13630	3.37	20240111	1.22	N	336370	100	35 억	2074911	N	N	73	N	N
58	20240111	121123	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14120	210	2	1.51	1240856480	88751	51.39	13800	14190	13630	18080	9740	13910	13981.32	5.91	0	5713	14850	14380	14130	13660	13410	14255	13535	35	4170	100	10290	10	1	35111195	4958	-54.73	1.18	12	0.25	-258.00	11999.00	27000	20230222	-47.70	10650	20231101	32.58	17410	-18.90	20240108	13175	7.17	20240102	54000	-73.85	20230222	13630	3.60	20240111	1.22	N	336370	100	35 억	2074911	N	N	73	N	N
59	20240111	111124	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14130	220	2	1.58	1078561650	77287	44.76	13800	14160	13630	18080	9740	13910	13955.28	5.91	0	7716	14850	14380	14130	13660	13410	14255	13535	35	4170	100	10290	10	1	35111195	4961	-54.77	1.18	12	0.22	-258.00	11999.00	27000	20230222	-47.67	10650	20231101	32.68	17410	-18.84	20240108	13175	7.25	20240102	54000	-73.83	20230222	13630	3.67	20240111	1.22	N	336370	100	35 억	2074911	N	N	73	N	N
60	20240111	101122	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14120	210	2	1.51	770815850	55431	32.10	13800	14160	13630	18080	9740	13910	13905.86	5.91	0	8489	14850	14380	14130	13660	13410	14255	13535	35	4170	100	10290	10	1	35111195	4958	-54.73	1.18	12	0.16	-258.00	11999.00	27000	20230222	-47.70	10650	20231101	32.58	17410	-18.90	20240108	13175	7.17	20240102	54000	-73.85	20230222	13630	3.60	20240111	1.22	N	336370	100	35 억	2074911	N	N	73	N	N
61	20240111	091124	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	13770	-140	5	-1.01	329904520	23959	13.87	13800	13960	13630	18080	9740	13910	13769.54	5.91	0	9520	14850	14380	14130	13660	13410	14255	13535	35	4170	100	10290	10	1	35111195	4835	-53.37	1.15	12	0.07	-258.00	11999.00	27000	20230222	-49.00	10650	20231101	29.30	17410	-20.91	20240108	13175	4.52	20240102	54000	-74.50	20230222	13630	1.03	20240111	1.22	N	336370	100	35 억	2074911	N	N	73	N	N
62	20240110	161119	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	13910	-690	5	-4.73	2379829880	169732	64.26	14600	14600	13880	18980	10220	14600	14022.19	5.91	-10982	-5183	15573	15086	14613	14126	13653	14850	13890	35	4380	100	10800	10	1	35111195	4884	-53.91	1.16	12	0.48	-258.00	11999.00	27000	20230222	-48.48	10650	20231101	30.61	17410	-20.10	20240108	13175	5.58	20240102	54000	-74.24	20230222	13880	0.22	20240110	1.15	N	336370	100	35 억	2075407	N	N	73	N	N
63	20240110	151122	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	13970	-630	5	-4.32	2191310610	156193	59.13	14600	14600	13880	18980	10220	14600	14029.51	5.91	-10982	-5202	15573	15086	14613	14126	13653	14850	13890	35	4380	100	10800	10	1	35111195	4905	-54.15	1.16	12	0.44	-258.00	11999.00	27000	20230222	-48.26	10650	20231101	31.17	17410	-19.76	20240108	13175	6.03	20240102	54000	-74.13	20230222	13880	0.65	20240110	1.15	N	336370	100	35 억	2075407	N	N	425	N	N
64	20240110	141123	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	13940	-660	5	-4.52	1989077010	141675	53.64	14600	14600	13880	18980	10220	14600	14039.72	5.91	-10982	-3974	15573	15086	14613	14126	13653	14850	13890	35	4380	100	10800	10	1	35111195	4895	-54.03	1.16	12	0.40	-258.00	11999.00	27000	20230222	-48.37	10650	20231101	30.89	17410	-19.93	20240108	13175	5.81	20240102	54000	-74.19	20230222	13880	0.43	20240110	1.15	N	336370	100	35 억	2075407	N	N	425	N	N
65	20240110	131120	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	13970	-630	5	-4.32	1814150390	129131	48.89	14600	14600	13880	18980	10220	14600	14048.91	5.91	-10982	-1179	15573	15086	14613	14126	13653	14850	13890	35	4380	100	10800	10	1	35111195	4905	-54.15	1.16	12	0.37	-258.00	11999.00	27000	20230222	-48.26	10650	20231101	31.17	17410	-19.76	20240108	13175	6.03	20240102	54000	-74.13	20230222	13880	0.65	20240110	1.15	N	336370	100	35 억	2075407	N	N	425	N	N
66	20240110	121123	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14000	-600	5	-4.11	1706342910	121423	45.97	14600	14600	13880	18980	10220	14600	14052.88	5.91	-10982	658	15573	15086	14613	14126	13653	14850	13890	35	4380	100	10800	10	1	35111195	4916	-54.26	1.17	12	0.35	-258.00	11999.00	27000	20230222	-48.15	10650	20231101	31.46	17410	-19.59	20240108	13175	6.26	20240102	54000	-74.07	20230222	13880	0.86	20240110	1.15	N	336370	100	35 억	2075407	N	N	425	N	N
67	20240110	111121	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	14050	-550	5	-3.77	1545077220	109927	41.62	14600	14600	13880	18980	10220	14600	14055.48	5.91	-10982	1490	15573	15086	14613	14126	13653	14850	13890	35	4380	100	10800	10	1	35111195	4933	-54.46	1.17	12	0.31	-258.00	11999.00	27000	20230222	-47.96	10650	20231101	31.92	17410	-19.30	20240108	13175	6.64	20240102	54000	-73.98	20230222	13880	1.22	20240110	1.15	N	336370	100	35 억	2075407	N	N	425	N	N
68	20240110	101119	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	13950	-650	5	-4.45	1133898370	80406	30.44	14600	14600	13930	18980	10220	14600	14102.16	5.91	-10982	2522	15573	15086	14613	14126	13653	14850	13890	35	4380	100	10800	10	1	35111195	4898	-54.07	1.16	12	0.23	-258.00	11999.00	27000	20230222	-48.33	10650	20231101	30.99	17410	-19.87	20240108	13175	5.88	20240102	54000	-74.17	20230222	13930	0.14	20240110	1.15	N	336370	100	35 억	2075407	N	N	425	N	N
69	20240110	091119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14240	-360	5	-2.47	166397840	11570	4.38	14600	14600	14240	18980	10220	14600	14381.84	5.91	-10982	-156	15573	15086	14613	14126	13653	14850	13890	35	4380	100	10800	10	1	35111195	5000	-55.19	1.19	12	0.03	-258.00	11999.00	27000	20230222	-47.26	10650	20231101	33.71	17410	-18.21	20240108	13175	8.08	20240102	54000	-73.63	20230222	14020	1.57	20240108	1.15	N	336370	100	35 억	2075407	N	N	425	N	N
70	20240109	161116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14600	-780	5	-5.07	3783402010	261114	14.44	15100	15100	14140	19990	10770	15380	14487.09	5.99	-283	-18571	18993	17186	15603	13796	12213	18090	14700	35	4610	100	11380	10	1	35111195	5126	-56.59	1.22	12	0.74	-258.00	11999.00	27000	20230222	-45.93	10650	20231101	37.09	17410	-16.14	20240108	13175	10.82	20240102	54000	-72.96	20230222	14020	4.14	20240108	1.16	N	336370	100	35 억	2104368	N	N	425	N	N
71	20240109	151119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14430	-950	5	-6.18	3561456870	245857	13.59	15100	15100	14140	19990	10770	15380	14483.77	5.99	-283	-15650	18993	17186	15603	13796	12213	18090	14700	35	4610	100	11380	10	1	35111195	5067	-55.93	1.20	12	0.70	-258.00	11999.00	27000	20230222	-46.56	10650	20231101	35.49	17410	-17.12	20240108	13175	9.53	20240102	54000	-73.28	20230222	14020	2.92	20240108	1.16	N	336370	100	35 억	2104368	N	N	786	N	N
72	20240109	141117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14450	-930	5	-6.05	3257563150	224825	12.43	15100	15100	14140	19990	10770	15380	14487.02	5.99	-283	-10926	18993	17186	15603	13796	12213	18090	14700	35	4610	100	11380	10	1	35111195	5074	-56.01	1.20	12	0.64	-258.00	11999.00	27000	20230222	-46.48	10650	20231101	35.68	17410	-17.00	20240108	13175	9.68	20240102	54000	-73.24	20230222	14020	3.07	20240108	1.16	N	336370	100	35 억	2104368	N	N	786	N	N
73	20240109	131117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14480	-900	5	-5.85	3014288300	208001	11.50	15100	15100	14140	19990	10770	15380	14489.22	5.99	-283	-7870	18993	17186	15603	13796	12213	18090	14700	35	4610	100	11380	10	1	35111195	5084	-56.12	1.21	12	0.59	-258.00	11999.00	27000	20230222	-46.37	10650	20231101	35.96	17410	-16.83	20240108	13175	9.91	20240102	54000	-73.19	20230222	14020	3.28	20240108	1.16	N	336370	100	35 억	2104368	N	N	786	N	N
74	20240109	121127	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14520	-860	5	-5.59	2777853200	191693	10.60	15100	15100	14140	19990	10770	15380	14488.46	5.99	-283	-5467	18993	17186	15603	13796	12213	18090	14700	35	4610	100	11380	10	1	35111195	5098	-56.28	1.21	12	0.55	-258.00	11999.00	27000	20230222	-46.22	10650	20231101	36.34	17410	-16.60	20240108	13175	10.21	20240102	54000	-73.11	20230222	14020	3.57	20240108	1.16	N	336370	100	35 억	2104368	N	N	786	N	N
75	20240109	111121	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14530	-850	5	-5.53	2581279650	178184	9.85	15100	15100	14140	19990	10770	15380	14483.68	5.99	-283	-3939	18993	17186	15603	13796	12213	18090	14700	35	4610	100	11380	10	1	35111195	5102	-56.32	1.21	12	0.51	-258.00	11999.00	27000	20230222	-46.19	10650	20231101	36.43	17410	-16.54	20240108	13175	10.28	20240102	54000	-73.09	20230222	14020	3.64	20240108	1.16	N	336370	100	35 억	2104368	N	N	786	N	N
76	20240109	101118	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14390	-990	5	-6.44	2235137810	154167	8.52	15100	15100	14140	19990	10770	15380	14494.83	5.99	-283	-2648	18993	17186	15603	13796	12213	18090	14700	35	4610	100	11380	10	1	35111195	5053	-55.78	1.20	12	0.44	-258.00	11999.00	27000	20230222	-46.70	10650	20231101	35.12	17410	-17.35	20240108	13175	9.22	20240102	54000	-73.35	20230222	14020	2.64	20240108	1.16	N	336370	100	35 억	2104368	N	N	786	N	N
77	20240109	091119	57	100.00	KOSPI		전기.전자	N	N	N	N	N	14410	-970	5	-6.31	1022604410	69973	3.87	15100	15100	14140	19990	10770	15380	14607.87	5.99	-283	-1181	18993	17186	15603	13796	12213	18090	14700	35	4610	100	11380	10	1	35111195	5060	-55.85	1.20	12	0.20	-258.00	11999.00	27000	20230222	-46.63	10650	20231101	35.31	17410	-17.23	20240108	13175	9.37	20240102	54000	-73.31	20230222	14020	2.78	20240108	1.16	N	336370	100	35 억	2104368	N	N	786	N	N
78	20240108	161116	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	15380	1880	2	13.93	29256710880	1795391	1775.40	14490	17410	14020	17550	9450	13500	16296.72	6.12	0	-38000	13850	13675	13500	13325	13150	13587	13237	35	4050	100	9990	10	1	35111195	5400	-59.61	1.28	12	5.11	-258.00	11999.00	27000	20230222	-43.04	10650	20231101	44.41	17410	-11.66	20240108	13175	16.74	20240102	54000	-71.52	20230222	14020	9.70	20240108	1.22	N	336370	100	35 억	2149234	N	N	786	N	N
79	20240108	151117	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	15400	1900	2	14.07	28690211940	1758676	1739.09	14490	17410	14020	17550	9450	13500	16313.53	6.12	0	-40758	13850	13675	13500	13325	13150	13587	13237	35	4050	100	9990	10	1	35111195	5407	-59.69	1.28	12	5.01	-258.00	11999.00	27000	20230222	-42.96	10650	20231101	44.60	17410	-11.55	20240108	13175	16.89	20240102	54000	-71.48	20230222	14020	9.84	20240108	1.22	N	336370	100	35 억	2149234	N	N	585	N	N
80	20240108	141117	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	15570	2070	2	15.33	27469658200	1679643	1660.94	14490	17410	14020	17550	9450	13500	16354.46	6.12	0	-46257	13850	13675	13500	13325	13150	13587	13237	35	4050	100	9990	10	1	35111195	5467	-60.35	1.30	12	4.78	-258.00	11999.00	27000	20230222	-42.33	10650	20231101	46.20	17410	-10.57	20240108	13175	18.18	20240102	54000	-71.17	20230222	14020	11.06	20240108	1.22	N	336370	100	35 억	2149234	N	N	585	N	N
81	20240108	131116	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	15590	2090	2	15.48	26408082070	1611061	1593.12	14490	17410	14020	17550	9450	13500	16391.73	6.12	0	-53913	13850	13675	13500	13325	13150	13587	13237	35	4050	100	9990	10	1	35111195	5474	-60.43	1.30	12	4.59	-258.00	11999.00	27000	20230222	-42.26	10650	20231101	46.38	17410	-10.45	20240108	13175	18.33	20240102	54000	-71.13	20230222	14020	11.20	20240108	1.22	N	336370	100	35 억	2149234	N	N	585	N	N
82	20240108	121117	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	15150	1650	2	12.22	24472456600	1485404	1468.86	14490	17410	14020	17550	9450	13500	16475.29	6.12	0	-53423	13850	13675	13500	13325	13150	13587	13237	35	4050	100	9990	10	1	35111195	5319	-58.72	1.26	12	4.23	-258.00	11999.00	27000	20230222	-43.89	10650	20231101	42.25	17410	-12.98	20240108	13175	14.99	20240102	54000	-71.94	20230222	14020	8.06	20240108	1.22	N	336370	100	35 억	2149234	Y	N	585	N	N
83	20240108	111118	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	16280	2780	2	20.59	20480352850	1231447	1217.74	14490	17410	14020	17550	9450	13500	16631.13	6.12	0	-43950	13850	13675	13500	13325	13150	13587	13237	35	4050	100	9990	10	1	35111195	5716	-63.10	1.36	12	3.51	-258.00	11999.00	27000	20230222	-39.70	10650	20231101	52.86	17410	-6.49	20240108	13175	23.57	20240102	54000	-69.85	20230222	14020	16.12	20240108	1.22	N	336370	100	35 억	2149234	N	N	585	N	N
84	20240108	101118	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	16750	3250	2	24.07	17141161820	1030657	1019.18	14490	17410	14020	17550	9450	13500	16631.30	6.12	0	-42075	13850	13675	13500	13325	13150	13587	13237	35	4050	100	9990	10	1	35111195	5881	-64.92	1.40	12	2.94	-258.00	11999.00	27000	20230222	-37.96	10650	20231101	57.28	17410	-3.79	20240108	13175	27.13	20240102	54000	-68.98	20230222	14020	19.47	20240108	1.22	N	336370	100	35 억	2149234	N	N	585	N	N
85	20240108	091115	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	16580	3080	2	22.81	7859782140	482073	476.71	14490	17410	14020	17550	9450	13500	16304.13	6.12	0	-40415	13850	13675	13500	13325	13150	13587	13237	35	4050	100	9990	10	1	35111195	5821	-64.26	1.38	12	1.37	-258.00	11999.00	27000	20230222	-38.59	10650	20231101	55.68	17410	-4.77	20240108	13175	25.84	20240102	54000	-69.30	20230222	14020	18.26	20240108	1.22	N	336370	100	35 억	2149234	N	N	585	N	N
86	20240105	161115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27000	-250	5	-0.92	5354992050	197933	96.52	27250	27350	26650	35400	19100	27250	27054.47	6.16	-2276	-12447	28450	27850	27150	26550	25850	28150	26850	35	8150	100	20160	50	1	35111195	9480	-104.65	2.25	12	0.56	-258.00	11999.00	54000	20230222	-50.00	21300	20231101	26.76	27750	-2.70	20240104	26350	2.47	20240102	54000	-50.00	20230222	21300	26.76	20231101	1.21	N	336370	100	35 억	2161330	N	N	581	N	N
87	20240105	151116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27000	-250	5	-0.92	4737319900	175074	85.37	27250	27350	26650	35400	19100	27250	27058.96	6.16	-2276	-10923	28450	27850	27150	26550	25850	28150	26850	35	8150	100	20160	50	1	35111195	9480	-104.65	2.25	12	0.50	-258.00	11999.00	54000	20230222	-50.00	21300	20231101	26.76	27750	-2.70	20240104	26350	2.47	20240102	54000	-50.00	20230222	21300	26.76	20231101	1.21	N	336370	100	35 억	2161330	N	N	420	N	N
88	20240105	141113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27150	-100	5	-0.37	3682992000	136112	66.37	27250	27350	26650	35400	19100	27250	27058.54	6.16	-2276	-5541	28450	27850	27150	26550	25850	28150	26850	35	8150	100	20160	50	1	35111195	9533	-105.23	2.26	12	0.39	-258.00	11999.00	54000	20230222	-49.72	21300	20231101	27.46	27750	-2.16	20240104	26350	3.04	20240102	54000	-49.72	20230222	21300	27.46	20231101	1.21	N	336370	100	35 억	2161330	N	N	420	N	N
89	20240105	131115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27200	-50	5	-0.18	3136797150	116006	56.57	27250	27350	26650	35400	19100	27250	27039.96	6.16	-2276	135	28450	27850	27150	26550	25850	28150	26850	35	8150	100	20160	50	1	35111195	9550	-105.43	2.27	12	0.33	-258.00	11999.00	54000	20230222	-49.63	21300	20231101	27.70	27750	-1.98	20240104	26350	3.23	20240102	54000	-49.63	20230222	21300	27.70	20231101	1.21	N	336370	100	35 억	2161330	N	N	420	N	N
90	20240105	121115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27200	-50	5	-0.18	2613731350	96807	47.21	27250	27300	26650	35400	19100	27250	26999.40	6.16	-2276	240	28450	27850	27150	26550	25850	28150	26850	35	8150	100	20160	50	1	35111195	9550	-105.43	2.27	12	0.28	-258.00	11999.00	54000	20230222	-49.63	21300	20231101	27.70	27750	-1.98	20240104	26350	3.23	20240102	54000	-49.63	20230222	21300	27.70	20231101	1.21	N	336370	100	35 억	2161330	N	N	420	N	N
91	20240105	111112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27100	-150	5	-0.55	2023883000	75114	36.63	27250	27250	26650	35400	19100	27250	26944.15	6.16	-2276	-1919	28450	27850	27150	26550	25850	28150	26850	35	8150	100	20160	50	1	35111195	9515	-105.04	2.26	12	0.21	-258.00	11999.00	54000	20230222	-49.81	21300	20231101	27.23	27750	-2.34	20240104	26350	2.85	20240102	54000	-49.81	20230222	21300	27.23	20231101	1.21	N	336370	100	35 억	2161330	N	N	420	N	N
92	20240105	101115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26900	-350	5	-1.28	1286913750	47809	23.31	27250	27250	26650	35400	19100	27250	26917.81	6.16	-2276	-7382	28450	27850	27150	26550	25850	28150	26850	35	8150	100	20160	50	1	35111195	9445	-104.26	2.24	12	0.14	-258.00	11999.00	54000	20230222	-50.19	21300	20231101	26.29	27750	-3.06	20240104	26350	2.09	20240102	54000	-50.19	20230222	21300	26.29	20231101	1.21	N	336370	100	35 억	2161330	N	N	420	N	N
93	20240105	091112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26900	-350	5	-1.28	565530750	20903	10.19	27250	27250	26800	35400	19100	27250	27055.00	6.16	-2276	-7768	28450	27850	27150	26550	25850	28150	26850	35	8150	100	20160	50	1	35111195	9445	-104.26	2.24	12	0.06	-258.00	11999.00	54000	20230222	-50.19	21300	20231101	26.29	27750	-3.06	20240104	26350	2.09	20240102	54000	-50.19	20230222	21300	26.29	20231101	1.21	N	336370	100	35 억	2161330	N	N	420	N	N
94	20240104	161109	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27250	550	2	2.06	5542326800	204034	180.78	26450	27750	26450	34700	18700	26700	27163.58	6.07	0	29128	27266	26982	26666	26382	26066	27000	26400	35	8000	100	19750	50	1	35111195	9568	-105.62	2.27	12	0.58	-258.00	11999.00	54000	20230222	-49.54	21300	20231101	27.93	27750	-1.80	20240104	26350	3.42	20240102	54000	-49.54	20230222	21300	27.93	20231101	1.22	N	336370	100	35 억	2132995	N	N	420	N	N
95	20240104	151112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27350	650	2	2.43	5338695300	196567	174.17	26450	27750	26450	34700	18700	26700	27159.72	6.07	0	27998	27266	26982	26666	26382	26066	27000	26400	35	8000	100	19750	50	1	35111195	9603	-106.01	2.28	12	0.56	-258.00	11999.00	54000	20230222	-49.35	21300	20231101	28.40	27750	-1.44	20240104	26350	3.80	20240102	54000	-49.35	20230222	21300	28.40	20231101	1.22	N	336370	100	35 억	2132995	N	N	464	N	N
96	20240104	141112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27500	800	2	3.00	4748454800	175029	155.08	26450	27750	26450	34700	18700	26700	27129.58	6.07	0	28079	27266	26982	26666	26382	26066	27000	26400	35	8000	100	19750	50	1	35111195	9656	-106.59	2.29	12	0.50	-258.00	11999.00	54000	20230222	-49.07	21300	20231101	29.11	27750	-0.90	20240104	26350	4.36	20240102	54000	-49.07	20230222	21300	29.11	20231101	1.22	N	336370	100	35 억	2132995	N	N	464	N	N
97	20240104	131112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27150	450	2	1.69	2843193000	105726	93.68	26450	27250	26450	34700	18700	26700	26892.13	6.07	0	10978	27266	26982	26666	26382	26066	27000	26400	35	8000	100	19750	50	1	35111195	9533	-105.23	2.26	12	0.30	-258.00	11999.00	54000	20230222	-49.72	21300	20231101	27.46	27250	-0.37	20240104	26350	3.04	20240102	54000	-49.72	20230222	21300	27.46	20231101	1.22	N	336370	100	35 억	2132995	N	N	464	N	N
98	20240104	121109	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27000	300	2	1.12	2194638750	81828	72.50	26450	27100	26450	34700	18700	26700	26820.17	6.07	0	4428	27266	26982	26666	26382	26066	27000	26400	35	8000	100	19750	50	1	35111195	9480	-104.65	2.25	12	0.23	-258.00	11999.00	54000	20230222	-50.00	21300	20231101	26.76	27100	-0.37	20240104	26350	2.47	20240102	54000	-50.00	20230222	21300	26.76	20231101	1.22	N	336370	100	35 억	2132995	N	N	464	N	N
99	20240104	111109	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26700	0	3	0.00	1546359150	57667	51.10	26450	27100	26450	34700	18700	26700	26815.36	6.07	0	3500	27266	26982	26666	26382	26066	27000	26400	35	8000	100	19750	50	1	35111195	9375	-103.49	2.23	12	0.16	-258.00	11999.00	54000	20230222	-50.56	21300	20231101	25.35	27100	-1.48	20240104	26350	1.33	20240102	54000	-50.56	20230222	21300	25.35	20231101	1.22	N	336370	100	35 억	2132995	N	N	464	N	N
100	20240104	101107	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26900	200	2	0.75	1115379350	41552	36.82	26450	27100	26450	34700	18700	26700	26843.05	6.07	0	4705	27266	26982	26666	26382	26066	27000	26400	35	8000	100	19750	50	1	35111195	9445	-104.26	2.24	12	0.12	-258.00	11999.00	54000	20230222	-50.19	21300	20231101	26.29	27100	-0.74	20240104	26350	2.09	20240102	54000	-50.19	20230222	21300	26.29	20231101	1.22	N	336370	100	35 억	2132995	N	N	464	N	N
101	20240104	091112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26650	-50	5	-0.19	195226000	7358	6.52	26450	26700	26450	34700	18700	26700	26532.03	6.07	0	1982	27266	26982	26666	26382	26066	27000	26400	35	8000	100	19750	50	1	35111195	9357	-103.29	2.22	12	0.02	-258.00	11999.00	54000	20230222	-50.65	21300	20231101	25.12	26950	-1.11	20240102	26350	1.14	20240102	54000	-50.65	20230222	21300	25.12	20231101	1.22	N	336370	100	35 억	2132995	N	N	464	N	N
102	20240103	161107	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26700	0	3	0.00	2954546850	110706	99.11	26700	26950	26350	34700	18700	26700	26688.15	6.10	1066	-4781	27266	26982	26666	26382	26066	27125	26525	35	8000	100	19750	50	1	35111195	9375	-103.49	2.23	12	0.32	-258.00	11999.00	54000	20230222	-50.56	21300	20231101	25.35	26950	0.00	20240102	26350	1.33	20240103	54000	-50.56	20230222	21300	25.35	20231101	1.22	N	336370	100	35 억	2140993	N	N	464	N	N
103	20240103	151104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26650	-50	5	-0.19	2783234700	104288	93.37	26700	26950	26350	34700	18700	26700	26687.96	6.10	1066	-3266	27266	26982	26666	26382	26066	27125	26525	35	8000	100	19750	50	1	35111195	9357	-103.29	2.22	12	0.30	-258.00	11999.00	54000	20230222	-50.65	21300	20231101	25.12	26950	0.00	20240102	26350	1.14	20240103	54000	-50.65	20230222	21300	25.12	20231101	1.22	N	336370	100	35 억	2140993	N	N	344	N	N
104	20240103	141103	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26600	-100	5	-0.37	2516514350	94266	84.39	26700	26950	26350	34700	18700	26700	26695.88	6.10	1066	-5223	27266	26982	26666	26382	26066	27125	26525	35	8000	100	19750	50	1	35111195	9340	-103.10	2.22	12	0.27	-258.00	11999.00	54000	20230222	-50.74	21300	20231101	24.88	26950	0.00	20240102	26350	0.95	20240103	54000	-50.74	20230222	21300	24.88	20231101	1.22	N	336370	100	35 억	2140993	N	N	344	N	N
105	20240103	131105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26600	-100	5	-0.37	2091946950	78331	70.13	26700	26950	26350	34700	18700	26700	26706.50	6.10	1066	-4298	27266	26982	26666	26382	26066	27125	26525	35	8000	100	19750	50	1	35111195	9340	-103.10	2.22	12	0.22	-258.00	11999.00	54000	20230222	-50.74	21300	20231101	24.88	26950	0.00	20240102	26350	0.95	20240103	54000	-50.74	20230222	21300	24.88	20231101	1.22	N	336370	100	35 억	2140993	N	N	344	N	N
106	20240103	121109	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26650	-50	5	-0.19	1951519250	73053	65.40	26700	26950	26350	34700	18700	26700	26713.75	6.10	1066	-3028	27266	26982	26666	26382	26066	27125	26525	35	8000	100	19750	50	1	35111195	9357	-103.29	2.22	12	0.21	-258.00	11999.00	54000	20230222	-50.65	21300	20231101	25.12	26950	0.00	20240102	26350	1.14	20240103	54000	-50.65	20230222	21300	25.12	20231101	1.22	N	336370	100	35 억	2140993	N	N	344	N	N
107	20240103	111104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26600	-100	5	-0.37	1788100850	66902	59.90	26700	26950	26350	34700	18700	26700	26727.18	6.10	1066	-2168	27266	26982	26666	26382	26066	27125	26525	35	8000	100	19750	50	1	35111195	9340	-103.10	2.22	12	0.19	-258.00	11999.00	54000	20230222	-50.74	21300	20231101	24.88	26950	0.00	20240102	26350	0.95	20240103	54000	-50.74	20230222	21300	24.88	20231101	1.22	N	336370	100	35 억	2140993	N	N	344	N	N
108	20240103	101104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26550	-150	5	-0.56	1451207300	54223	48.54	26700	26950	26350	34700	18700	26700	26763.72	6.10	1066	-1905	27266	26982	26666	26382	26066	27125	26525	35	8000	100	19750	50	1	35111195	9322	-102.91	2.21	12	0.15	-258.00	11999.00	54000	20230222	-50.83	21300	20231101	24.65	26950	0.00	20240102	26350	0.76	20240103	54000	-50.83	20230222	21300	24.65	20231101	1.22	N	336370	100	35 억	2140993	N	N	344	N	N
109	20240103	091104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26900	200	2	0.75	359658800	13464	12.05	26700	26900	26350	34700	18700	26700	26712.66	6.10	1066	-972	27266	26982	26666	26382	26066	27125	26525	35	8000	100	19750	50	1	35111195	9445	-104.26	2.24	12	0.04	-258.00	11999.00	54000	20230222	-50.19	21300	20231101	26.29	26950	-0.19	20240102	26350	2.09	20240103	54000	-50.19	20230222	21300	26.29	20231101	1.22	N	336370	100	35 억	2140993	N	N	344	N	N
110	20240102	161101	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26700	200	2	0.75	2952784900	110885	104.37	26600	26950	26350	34450	18550	26500	26629.18	6.13	-16403	-13886	27200	26850	26300	25950	25400	27025	26125	35	7950	100	19610	50	1	35111195	9375	-103.49	2.23	12	0.32	-258.00	11999.00	54000	20230222	-50.56	21300	20231101	25.35	26950	-0.93	20240102	26350	1.33	20240102	54000	-50.56	20230222	21300	25.35	20231101	1.26	N	336370	100	35 억	2153854	N	N	344	N	N
111	20240102	151101	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26650	150	2	0.57	2818469950	105849	99.63	26600	26950	26350	34450	18550	26500	26627.27	6.13	-16403	-12576	27200	26850	26300	25950	25400	27025	26125	35	7950	100	19610	50	1	35111195	9357	-103.29	2.22	12	0.30	-258.00	11999.00	54000	20230222	-50.65	21300	20231101	25.12	26950	-1.11	20240102	26350	1.14	20240102	54000	-50.65	20230222	21300	25.12	20231101	1.26	N	336370	100	35 억	2153854	N	N	7	N	N
112	20240102	141101	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26700	200	2	0.75	2512362400	94349	88.81	26600	26950	26350	34450	18550	26500	26628.39	6.13	-16403	-10340	27200	26850	26300	25950	25400	27025	26125	35	7950	100	19610	50	1	35111195	9375	-103.49	2.23	12	0.27	-258.00	11999.00	54000	20230222	-50.56	21300	20231101	25.35	26950	-0.93	20240102	26350	1.33	20240102	54000	-50.56	20230222	21300	25.35	20231101	1.26	N	336370	100	35 억	2153854	N	N	7	N	N
113	20240102	131055	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26500	0	3	0.00	2263959100	85032	80.04	26600	26950	26350	34450	18550	26500	26624.79	6.13	-16403	-7114	27200	26850	26300	25950	25400	27025	26125	35	7950	100	19610	50	1	35111195	9304	-102.71	2.21	12	0.24	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	26950	-1.67	20240102	26350	0.57	20240102	54000	-50.93	20230222	21300	24.41	20231101	1.26	N	336370	100	35 억	2153854	N	N	7	N	N
114	20240102	121055	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26850	350	2	1.32	1898860350	71332	67.14	26600	26950	26350	34450	18550	26500	26620.04	6.13	-16403	-2905	27200	26850	26300	25950	25400	27025	26125	35	7950	100	19610	50	1	35111195	9427	-104.07	2.24	12	0.20	-258.00	11999.00	54000	20230222	-50.28	21300	20231101	26.06	26950	-0.37	20240102	26350	1.90	20240102	54000	-50.28	20230222	21300	26.06	20231101	1.26	N	336370	100	35 억	2153854	N	N	7	N	N
115	20240102	111054	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26450	-50	5	-0.19	1198393450	45093	42.45	26600	26900	26350	34450	18550	26500	26576.04	6.13	-16403	-5583	27200	26850	26300	25950	25400	27025	26125	35	7950	100	19610	50	1	35111195	9287	-102.52	2.20	12	0.13	-258.00	11999.00	54000	20230222	-51.02	21300	20231101	24.18	26900	-1.67	20240102	26350	0.38	20240102	54000	-51.02	20230222	21300	24.18	20231101	1.26	N	336370	100	35 억	2153854	N	N	7	N	N
116	20240102	101045	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26500	0	3	0.00	583630150	21874	20.59	26600	26900	26450	34450	18550	26500	26681.46	6.13	-16403	-6597	27200	26850	26300	25950	25400	27025	26125	35	7950	100	19610	50	1	35111195	9304	-102.71	2.21	12	0.06	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	26900	-1.49	20240102	26450	0.19	20240102	54000	-50.93	20230222	21300	24.41	20231101	1.26	N	336370	100	35 억	2153854	N	N	7	N	N
117	20240102	091031	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26500	0	3	0.00	0	0	0.00	0	0	0	34450	18550	26500	0.00	6.13	-16403	0	27200	26850	26300	25950	25400	27025	26125	35	7950	100	19610	50	1	35111195	9304	-102.71	2.21	12	0.00	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	0	0.00	0	0	0.00	0	54000	-50.93	20230222	21300	24.41	20231101	1.26	N	336370	100	35 억	2153854	N	N	7	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History