KissMeData/195870/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120931	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54100	-100	5	-0.18	3383206700	62135	35.32	54400	55400	53400	70400	38000	54200	54450.84	17.40	0	8760	58400	56300	55100	53000	51800	55700	52400	850	16200	5000	40100	100	1	17000000	9197	5.77	2.06	12	0.37	9376.00	26311.00	80400	20230731	-32.71	37400	20230119	44.65	61700	-12.32	20240102	53100	1.88	20240116	80400	-32.71	20230731	38350	41.07	20230125	1.59	N	195870	5000	850 억	2957694	N	N	13956	N	N
3	20240123	110927	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54300	100	2	0.18	2744920900	50378	28.63	54400	55400	53400	70400	38000	54200	54488.69	17.40	0	5720	58400	56300	55100	53000	51800	55700	52400	850	16200	5000	40100	100	1	17000000	9231	5.79	2.06	12	0.30	9376.00	26311.00	80400	20230731	-32.46	37400	20230119	45.19	61700	-11.99	20240102	53100	2.26	20240116	80400	-32.46	20230731	38350	41.59	20230125	1.59	N	195870	5000	850 억	2957694	N	N	13956	N	N
4	20240123	100927	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	55000	800	2	1.48	1837130500	33659	19.13	54400	55400	53400	70400	38000	54200	54585.04	17.40	0	1561	58400	56300	55100	53000	51800	55700	52400	850	16200	5000	40100	100	1	17000000	9350	5.87	2.09	12	0.20	9376.00	26311.00	80400	20230731	-31.59	37400	20230119	47.06	61700	-10.86	20240102	53100	3.58	20240116	80400	-31.59	20230731	38350	43.42	20230125	1.59	N	195870	5000	850 억	2957694	N	N	13956	N	N
5	20240123	090928	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53900	-300	5	-0.55	468141200	8674	4.93	54400	54400	53400	70400	38000	54200	53960.03	17.40	0	-2136	58400	56300	55100	53000	51800	55700	52400	850	16200	5000	40100	100	1	17000000	9163	5.75	2.05	12	0.05	9376.00	26311.00	80400	20230731	-32.96	37400	20230119	44.12	61700	-12.64	20240102	53100	1.51	20240116	80400	-32.96	20230731	38350	40.55	20230125	1.59	N	195870	5000	850 억	2957694	N	N	13956	N	N
6	20240119	160921	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56300	1100	2	1.99	5465948200	97495	163.39	56200	56800	55400	71700	38700	55200	56063.44	17.55	0	-8385	56600	55900	54600	53900	52600	56250	54250	850	16500	5000	40840	100	1	17000000	9571	6.00	2.14	12	0.57	9376.00	26311.00	80400	20230731	-29.98	37400	20230119	50.53	61700	-8.75	20240102	53100	6.03	20240116	80400	-29.98	20230731	37400	50.53	20230119	1.68	N	195870	5000	850 억	2983740	N	N	7769	N	N
7	20240119	150924	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56700	1500	2	2.72	5028043300	89725	150.37	56200	56800	55400	71700	38700	55200	56038.38	17.55	0	-6224	56600	55900	54600	53900	52600	56250	54250	850	16500	5000	40840	100	1	17000000	9639	6.05	2.15	12	0.53	9376.00	26311.00	80400	20230731	-29.48	37400	20230119	51.60	61700	-8.10	20240102	53100	6.78	20240116	80400	-29.48	20230731	37400	51.60	20230119	1.68	N	195870	5000	850 억	2983740	N	N	0	N	N
8	20240119	140922	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	55700	500	2	0.91	3684212000	65868	110.39	56200	56400	55400	71700	38700	55200	55933.26	17.55	0	320	56600	55900	54600	53900	52600	56250	54250	850	16500	5000	40840	100	1	17000000	9469	5.94	2.12	12	0.39	9376.00	26311.00	80400	20230731	-30.72	37400	20230119	48.93	61700	-9.72	20240102	53100	4.90	20240116	80400	-30.72	20230731	37400	48.93	20230119	1.68	N	195870	5000	850 억	2983740	N	N	0	N	N
9	20240119	130923	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56000	800	2	1.45	3026717800	54087	90.65	56200	56400	55500	71700	38700	55200	55960.17	17.55	0	3192	56600	55900	54600	53900	52600	56250	54250	850	16500	5000	40840	100	1	17000000	9520	5.97	2.13	12	0.32	9376.00	26311.00	80400	20230731	-30.35	37400	20230119	49.73	61700	-9.24	20240102	53100	5.46	20240116	80400	-30.35	20230731	37400	49.73	20230119	1.68	N	195870	5000	850 억	2983740	N	N	0	N	N
10	20240119	120926	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	55900	700	2	1.27	2729779100	48771	81.74	56200	56400	55500	71700	38700	55200	55971.36	17.55	0	2550	56600	55900	54600	53900	52600	56250	54250	850	16500	5000	40840	100	1	17000000	9503	5.96	2.12	12	0.29	9376.00	26311.00	80400	20230731	-30.47	37400	20230119	49.47	61700	-9.40	20240102	53100	5.27	20240116	80400	-30.47	20230731	37400	49.47	20230119	1.68	N	195870	5000	850 억	2983740	N	N	0	N	N
11	20240119	110925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	55600	400	2	0.72	2320601800	41437	69.44	56200	56400	55500	71700	38700	55200	56003.13	17.55	0	60	56600	55900	54600	53900	52600	56250	54250	850	16500	5000	40840	100	1	17000000	9452	5.93	2.11	12	0.24	9376.00	26311.00	80400	20230731	-30.85	37400	20230119	48.66	61700	-9.89	20240102	53100	4.71	20240116	80400	-30.85	20230731	37400	48.66	20230119	1.68	N	195870	5000	850 억	2983740	N	N	0	N	N
12	20240119	100929	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56200	1000	2	1.81	1836830700	32778	54.93	56200	56400	55500	71700	38700	55200	56038.52	17.55	0	2976	56600	55900	54600	53900	52600	56250	54250	850	16500	5000	40840	100	1	17000000	9554	5.99	2.14	12	0.19	9376.00	26311.00	80400	20230731	-30.10	37400	20230119	50.27	61700	-8.91	20240102	53100	5.84	20240116	80400	-30.10	20230731	37400	50.27	20230119	1.68	N	195870	5000	850 억	2983740	N	N	0	N	N
13	20240119	090923	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56100	900	2	1.63	504421700	8990	15.07	56200	56300	55800	71700	38700	55200	56109.20	17.55	0	-1309	56600	55900	54600	53900	52600	56250	54250	850	16500	5000	40840	100	1	17000000	9537	5.98	2.13	12	0.05	9376.00	26311.00	80400	20230731	-30.22	37400	20230119	50.00	61700	-9.08	20240102	53100	5.65	20240116	80400	-30.22	20230731	37400	50.00	20230119	1.68	N	195870	5000	850 억	2983740	N	N	0	N	N
14	20240118	160920	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	55200	1700	2	3.18	3214987400	58873	72.20	53500	55300	53300	69500	37500	53500	54607.91	17.55	0	865	55766	54632	53966	52832	52166	54300	52500	850	16000	5000	39590	100	1	17000000	9384	5.89	2.10	12	0.35	9376.00	26311.00	80400	20230731	-31.34	37400	20230119	47.59	61700	-10.53	20240102	53100	3.95	20240116	80400	-31.34	20230731	37400	47.59	20230119	1.68	N	195870	5000	850 억	2982929	N	N	0	N	N
15	20240118	150921	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	55100	1600	2	2.99	2908271200	53313	65.38	53500	55200	53300	69500	37500	53500	54550.88	17.55	0	687	55766	54632	53966	52832	52166	54300	52500	850	16000	5000	39590	100	1	17000000	9367	5.88	2.09	12	0.31	9376.00	26311.00	80400	20230731	-31.47	37400	20230119	47.33	61700	-10.70	20240102	53100	3.77	20240116	80400	-31.47	20230731	37400	47.33	20230119	1.68	N	195870	5000	850 억	2982929	N	N	0	N	N
16	20240118	140922	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54600	1100	2	2.06	2463698200	45200	55.43	53500	55200	53300	69500	37500	53500	54506.60	17.55	0	387	55766	54632	53966	52832	52166	54300	52500	850	16000	5000	39590	100	1	17000000	9282	5.82	2.08	12	0.27	9376.00	26311.00	80400	20230731	-32.09	37400	20230119	45.99	61700	-11.51	20240102	53100	2.82	20240116	80400	-32.09	20230731	37400	45.99	20230119	1.68	N	195870	5000	850 억	2982929	N	N	0	N	N
17	20240118	130919	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54900	1400	2	2.62	1903909200	34952	42.86	53500	55200	53300	69500	37500	53500	54472.11	17.55	0	2968	55766	54632	53966	52832	52166	54300	52500	850	16000	5000	39590	100	1	17000000	9333	5.86	2.09	12	0.21	9376.00	26311.00	80400	20230731	-31.72	37400	20230119	46.79	61700	-11.02	20240102	53100	3.39	20240116	80400	-31.72	20230731	37400	46.79	20230119	1.68	N	195870	5000	850 억	2982929	N	N	0	N	N
18	20240118	120923	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54700	1200	2	2.24	1432363900	26378	32.35	53500	55200	53300	69500	37500	53500	54301.46	17.55	0	3127	55766	54632	53966	52832	52166	54300	52500	850	16000	5000	39590	100	1	17000000	9299	5.83	2.08	12	0.16	9376.00	26311.00	80400	20230731	-31.97	37400	20230119	46.26	61700	-11.35	20240102	53100	3.01	20240116	80400	-31.97	20230731	37400	46.26	20230119	1.68	N	195870	5000	850 억	2982929	N	N	0	N	N
19	20240118	110923	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54500	1000	2	1.87	802848100	14898	18.27	53500	54500	53300	69500	37500	53500	53889.66	17.55	0	553	55766	54632	53966	52832	52166	54300	52500	850	16000	5000	39590	100	1	17000000	9265	5.81	2.07	12	0.09	9376.00	26311.00	80400	20230731	-32.21	37400	20230119	45.72	61700	-11.67	20240102	53100	2.64	20240116	80400	-32.21	20230731	37400	45.72	20230119	1.68	N	195870	5000	850 억	2982929	N	N	0	N	N
20	20240118	100918	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54100	600	2	1.12	546401800	10160	12.46	53500	54100	53300	69500	37500	53500	53779.70	17.55	0	410	55766	54632	53966	52832	52166	54300	52500	850	16000	5000	39590	100	1	17000000	9197	5.77	2.06	12	0.06	9376.00	26311.00	80400	20230731	-32.71	37400	20230119	44.65	61700	-12.32	20240102	53100	1.88	20240116	80400	-32.71	20230731	37400	44.65	20230119	1.68	N	195870	5000	850 억	2982929	N	N	0	N	N
21	20240118	090919	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53300	-200	5	-0.37	141943100	2650	3.25	53500	54000	53300	69500	37500	53500	53563.43	17.55	0	-151	55766	54632	53966	52832	52166	54300	52500	850	16000	5000	39590	100	1	17000000	9061	5.68	2.03	12	0.02	9376.00	26311.00	80400	20230731	-33.71	37400	20230119	42.51	61700	-13.61	20240102	53100	0.38	20240116	80400	-33.71	20230731	37400	42.51	20230119	1.68	N	195870	5000	850 억	2982929	N	N	0	N	N
22	20240117	160918	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53500	-500	5	-0.93	4373786100	81058	107.82	54300	55100	53300	70200	37800	54000	53960.12	17.43	0	18925	56600	55300	54200	52900	51800	54750	52350	850	16200	5000	39960	100	1	17000000	9095	5.71	2.03	12	0.48	9376.00	26311.00	80400	20230731	-33.46	37400	20230119	43.05	61700	-13.29	20240102	53100	0.75	20240116	80400	-33.46	20230731	37400	43.05	20230119	1.62	N	195870	5000	850 억	2962818	N	N	0	N	N
23	20240117	150921	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53600	-400	5	-0.74	3948311900	73118	97.26	54300	55100	53300	70200	37800	54000	53999.18	17.43	0	15782	56600	55300	54200	52900	51800	54750	52350	850	16200	5000	39960	100	1	17000000	9112	5.72	2.04	12	0.43	9376.00	26311.00	80400	20230731	-33.33	37400	20230119	43.32	61700	-13.13	20240102	53100	0.94	20240116	80400	-33.33	20230731	37400	43.32	20230119	1.62	N	195870	5000	850 억	2962818	N	N	0	N	N
24	20240117	140918	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53700	-300	5	-0.56	3131361900	57905	77.02	54300	55100	53300	70200	37800	54000	54077.62	17.43	0	13538	56600	55300	54200	52900	51800	54750	52350	850	16200	5000	39960	100	1	17000000	9129	5.73	2.04	12	0.34	9376.00	26311.00	80400	20230731	-33.21	37400	20230119	43.58	61700	-12.97	20240102	53100	1.13	20240116	80400	-33.21	20230731	37400	43.58	20230119	1.62	N	195870	5000	850 억	2962818	N	N	0	N	N
25	20240117	130918	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53900	-100	5	-0.19	2631545000	48627	64.68	54300	55100	53300	70200	37800	54000	54117.04	17.43	0	11342	56600	55300	54200	52900	51800	54750	52350	850	16200	5000	39960	100	1	17000000	9163	5.75	2.05	12	0.29	9376.00	26311.00	80400	20230731	-32.96	37400	20230119	44.12	61700	-12.64	20240102	53100	1.51	20240116	80400	-32.96	20230731	37400	44.12	20230119	1.62	N	195870	5000	850 억	2962818	N	N	0	N	N
26	20240117	120920	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53700	-300	5	-0.56	2361579300	43598	57.99	54300	55100	53400	70200	37800	54000	54167.29	17.43	0	9897	56600	55300	54200	52900	51800	54750	52350	850	16200	5000	39960	100	1	17000000	9129	5.73	2.04	12	0.26	9376.00	26311.00	80400	20230731	-33.21	37400	20230119	43.58	61700	-12.97	20240102	53100	1.13	20240116	80400	-33.21	20230731	37400	43.58	20230119	1.62	N	195870	5000	850 억	2962818	N	N	0	N	N
27	20240117	110921	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54100	100	2	0.19	1723311700	31733	42.21	54300	55100	53800	70200	37800	54000	54306.98	17.43	0	4845	56600	55300	54200	52900	51800	54750	52350	850	16200	5000	39960	100	1	17000000	9197	5.77	2.06	12	0.19	9376.00	26311.00	80400	20230731	-32.71	37400	20230119	44.65	61700	-12.32	20240102	53100	1.88	20240116	80400	-32.71	20230731	37400	44.65	20230119	1.62	N	195870	5000	850 억	2962818	N	N	0	N	N
28	20240117	100917	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54200	200	2	0.37	1378311200	25357	33.73	54300	55100	53800	70200	37800	54000	54356.78	17.43	0	4170	56600	55300	54200	52900	51800	54750	52350	850	16200	5000	39960	100	1	17000000	9214	5.78	2.06	12	0.15	9376.00	26311.00	80400	20230731	-32.59	37400	20230119	44.92	61700	-12.16	20240102	53100	2.07	20240116	80400	-32.59	20230731	37400	44.92	20230119	1.62	N	195870	5000	850 억	2962818	N	N	0	N	N
29	20240117	090920	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54700	700	2	1.30	311867700	5712	7.60	54300	55100	54000	70200	37800	54000	54602.70	17.43	0	29	56600	55300	54200	52900	51800	54750	52350	850	16200	5000	39960	100	1	17000000	9299	5.83	2.08	12	0.03	9376.00	26311.00	80400	20230731	-31.97	37400	20230119	46.26	61700	-11.35	20240102	53100	3.01	20240116	80400	-31.97	20230731	37400	46.26	20230119	1.62	N	195870	5000	850 억	2962818	N	N	0	N	N
30	20240116	160916	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54000	-900	5	-1.64	4027819400	74512	68.58	54900	55500	53100	71300	38500	54900	54056.16	17.41	0	5419	57966	56432	55466	53932	52966	55950	53450	850	16400	5000	40620	100	1	17000000	9180	5.76	2.05	12	0.44	9376.00	26311.00	80400	20230731	-32.84	37400	20230119	44.39	61700	-12.48	20240102	53100	1.69	20240116	80400	-32.84	20230731	37400	44.39	20230119	1.67	N	195870	5000	850 억	2959866	N	N	100	N	N
31	20240116	150914	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53700	-1200	5	-2.19	3725086900	68895	63.41	54900	55500	53100	71300	38500	54900	54069.05	17.41	0	4909	57966	56432	55466	53932	52966	55950	53450	850	16400	5000	40620	100	1	17000000	9129	5.73	2.04	12	0.41	9376.00	26311.00	80400	20230731	-33.21	37400	20230119	43.58	61700	-12.97	20240102	53100	1.13	20240116	80400	-33.21	20230731	37400	43.58	20230119	1.67	N	195870	5000	850 억	2959866	N	N	100	N	N
32	20240116	140917	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53800	-1100	5	-2.00	3137742600	57979	53.36	54900	55500	53100	71300	38500	54900	54118.61	17.41	0	4066	57966	56432	55466	53932	52966	55950	53450	850	16400	5000	40620	100	1	17000000	9146	5.74	2.04	12	0.34	9376.00	26311.00	80400	20230731	-33.08	37400	20230119	43.85	61700	-12.80	20240102	53100	1.32	20240116	80400	-33.08	20230731	37400	43.85	20230119	1.67	N	195870	5000	850 억	2959866	N	N	100	N	N
33	20240116	130919	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53900	-1000	5	-1.82	2800141500	51707	47.59	54900	55500	53100	71300	38500	54900	54154.01	17.41	0	4578	57966	56432	55466	53932	52966	55950	53450	850	16400	5000	40620	100	1	17000000	9163	5.75	2.05	12	0.30	9376.00	26311.00	80400	20230731	-32.96	37400	20230119	44.12	61700	-12.64	20240102	53100	1.51	20240116	80400	-32.96	20230731	37400	44.12	20230119	1.67	N	195870	5000	850 억	2959866	N	N	100	N	N
34	20240116	120916	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54000	-900	5	-1.64	2352450700	43463	40.00	54900	55500	53100	71300	38500	54900	54125.36	17.41	0	4584	57966	56432	55466	53932	52966	55950	53450	850	16400	5000	40620	100	1	17000000	9180	5.76	2.05	12	0.26	9376.00	26311.00	80400	20230731	-32.84	37400	20230119	44.39	61700	-12.48	20240102	53100	1.69	20240116	80400	-32.84	20230731	37400	44.39	20230119	1.67	N	195870	5000	850 억	2959866	N	N	100	N	N
35	20240116	110915	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54500	-400	5	-0.73	1972590400	36453	33.55	54900	55500	53100	71300	38500	54900	54113.25	17.41	0	5800	57966	56432	55466	53932	52966	55950	53450	850	16400	5000	40620	100	1	17000000	9265	5.81	2.07	12	0.21	9376.00	26311.00	80400	20230731	-32.21	37400	20230119	45.72	61700	-11.67	20240102	53100	2.64	20240116	80400	-32.21	20230731	37400	45.72	20230119	1.67	N	195870	5000	850 억	2959866	N	N	100	N	N
36	20240116	100915	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	53500	-1400	5	-2.55	1408922900	25992	23.92	54900	55500	53100	71300	38500	54900	54206.02	17.41	0	626	57966	56432	55466	53932	52966	55950	53450	850	16400	5000	40620	100	1	17000000	9095	5.71	2.03	12	0.15	9376.00	26311.00	80400	20230731	-33.46	37400	20230119	43.05	61700	-13.29	20240102	53100	0.75	20240116	80400	-33.46	20230731	37400	43.05	20230119	1.67	N	195870	5000	850 억	2959866	N	N	100	N	N
37	20240116	090913	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	55100	200	2	0.36	191098000	3478	3.20	54900	55200	54500	71300	38500	54900	54944.80	17.41	0	963	57966	56432	55466	53932	52966	55950	53450	850	16400	5000	40620	100	1	17000000	9367	5.88	2.09	12	0.02	9376.00	26311.00	80400	20230731	-31.47	37400	20230119	47.33	61700	-10.70	20240102	54500	1.10	20240116	80400	-31.47	20230731	37400	47.33	20230119	1.67	N	195870	5000	850 억	2959866	N	N	100	N	N
38	20240115	160913	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54900	-1800	5	-3.17	5964211100	108015	181.49	56800	57000	54500	73700	39700	56700	55218.15	17.44	320	5753	58433	57566	57033	56166	55633	57300	55900	850	17000	5000	41950	100	1	17000000	9333	5.86	2.09	12	0.64	9376.00	26311.00	80400	20230731	-31.72	37400	20230119	46.79	61700	-11.02	20240102	54500	0.73	20240115	80400	-31.72	20230731	37400	46.79	20230119	1.61	N	195870	5000	850 억	2965505	N	N	100	N	N
39	20240115	150914	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54900	-1800	5	-3.17	5607254200	101513	170.57	56800	57000	54500	73700	39700	56700	55236.81	17.44	320	5054	58433	57566	57033	56166	55633	57300	55900	850	17000	5000	41950	100	1	17000000	9333	5.86	2.09	12	0.60	9376.00	26311.00	80400	20230731	-31.72	37400	20230119	46.79	61700	-11.02	20240102	54500	0.73	20240115	80400	-31.72	20230731	37400	46.79	20230119	1.61	N	195870	5000	850 억	2965505	N	N	0	N	N
40	20240115	140914	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54800	-1900	5	-3.35	4816011300	87075	146.31	56800	57000	54500	73700	39700	56700	55308.77	17.44	320	1050	58433	57566	57033	56166	55633	57300	55900	850	17000	5000	41950	100	1	17000000	9316	5.84	2.08	12	0.51	9376.00	26311.00	80400	20230731	-31.84	37400	20230119	46.52	61700	-11.18	20240102	54500	0.55	20240115	80400	-31.84	20230731	37400	46.52	20230119	1.61	N	195870	5000	850 억	2965505	N	N	0	N	N
41	20240115	130912	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54700	-2000	5	-3.53	3938259500	71045	119.37	56800	57000	54600	73700	39700	56700	55433.31	17.44	320	771	58433	57566	57033	56166	55633	57300	55900	850	17000	5000	41950	100	1	17000000	9299	5.83	2.08	12	0.42	9376.00	26311.00	80400	20230731	-31.97	37400	20230119	46.26	61700	-11.35	20240102	54600	0.18	20240115	80400	-31.97	20230731	37400	46.26	20230119	1.61	N	195870	5000	850 억	2965505	N	N	0	N	N
42	20240115	120913	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	54900	-1800	5	-3.17	3251460800	58499	98.29	56800	57000	54700	73700	39700	56700	55581.48	17.44	320	-235	58433	57566	57033	56166	55633	57300	55900	850	17000	5000	41950	100	1	17000000	9333	5.86	2.09	12	0.34	9376.00	26311.00	80400	20230731	-31.72	37400	20230119	46.79	61700	-11.02	20240102	54700	0.37	20240115	80400	-31.72	20230731	37400	46.79	20230119	1.61	N	195870	5000	850 억	2965505	N	N	0	N	N
43	20240115	110912	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	55200	-1500	5	-2.65	2256430200	40410	67.90	56800	57000	55000	73700	39700	56700	55838.41	17.44	320	-2085	58433	57566	57033	56166	55633	57300	55900	850	17000	5000	41950	100	1	17000000	9384	5.89	2.10	12	0.24	9376.00	26311.00	80400	20230731	-31.34	37400	20230119	47.59	61700	-10.53	20240102	55000	0.36	20240115	80400	-31.34	20230731	37400	47.59	20230119	1.61	N	195870	5000	850 억	2965505	N	N	0	N	N
44	20240115	100910	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56500	-200	5	-0.35	1081608800	19232	32.31	56800	57000	55600	73700	39700	56700	56240.06	17.44	320	180	58433	57566	57033	56166	55633	57300	55900	850	17000	5000	41950	100	1	17000000	9605	6.03	2.15	12	0.11	9376.00	26311.00	80400	20230731	-29.73	37400	20230119	51.07	61700	-8.43	20240102	55600	1.62	20240115	80400	-29.73	20230731	37400	51.07	20230119	1.61	N	195870	5000	850 억	2965505	N	N	0	N	N
45	20240115	090912	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56700	0	3	0.00	241759100	4298	7.22	56800	56900	55700	73700	39700	56700	56249.21	17.44	320	341	58433	57566	57033	56166	55633	57300	55900	850	17000	5000	41950	100	1	17000000	9639	6.05	2.15	12	0.03	9376.00	26311.00	80400	20230731	-29.48	37400	20230119	51.60	61700	-8.10	20240102	55600	1.98	20240102	80400	-29.48	20230731	37400	51.60	20230119	1.61	N	195870	5000	850 억	2965505	N	N	0	N	N
46	20240112	160923	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56700	-1200	5	-2.07	3363182700	59053	74.32	57800	57900	56500	75200	40600	57900	56952.35	17.49	-5456	-6361	58833	58366	57733	57266	56633	58600	57500	850	17300	5000	42840	100	1	17000000	9639	6.05	2.15	12	0.35	9376.00	26311.00	80400	20230731	-29.48	37400	20230119	51.60	61700	-8.10	20240102	55600	1.98	20240102	80400	-29.48	20230731	37400	51.60	20230119	1.59	N	195870	5000	850 억	2973656	N	N	13	N	N
47	20240112	150911	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56600	-1300	5	-2.25	3082887100	54107	68.09	57800	57900	56500	75200	40600	57900	56977.24	17.49	-5456	-4802	58833	58366	57733	57266	56633	58600	57500	850	17300	5000	42840	100	1	17000000	9622	6.04	2.15	12	0.32	9376.00	26311.00	80400	20230731	-29.60	37400	20230119	51.34	61700	-8.27	20240102	55600	1.80	20240102	80400	-29.60	20230731	37400	51.34	20230119	1.59	N	195870	5000	850 억	2973656	N	N	13	N	N
48	20240112	140910	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56700	-1200	5	-2.07	2478901800	43435	54.66	57800	57900	56500	75200	40600	57900	57071.13	17.49	-5456	-3630	58833	58366	57733	57266	56633	58600	57500	850	17300	5000	42840	100	1	17000000	9639	6.05	2.15	12	0.26	9376.00	26311.00	80400	20230731	-29.48	37400	20230119	51.60	61700	-8.10	20240102	55600	1.98	20240102	80400	-29.48	20230731	37400	51.60	20230119	1.59	N	195870	5000	850 억	2973656	N	N	13	N	N
49	20240112	130905	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56800	-1100	5	-1.90	2035235900	35617	44.82	57800	57900	56500	75200	40600	57900	57141.81	17.49	-5456	-2282	58833	58366	57733	57266	56633	58600	57500	850	17300	5000	42840	100	1	17000000	9656	6.06	2.16	12	0.21	9376.00	26311.00	80400	20230731	-29.35	37400	20230119	51.87	61700	-7.94	20240102	55600	2.16	20240102	80400	-29.35	20230731	37400	51.87	20230119	1.59	N	195870	5000	850 억	2973656	N	N	13	N	N
50	20240112	120910	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57400	-500	5	-0.86	1608764200	28128	35.40	57800	57900	56500	75200	40600	57900	57193.88	17.49	-5456	-1580	58833	58366	57733	57266	56633	58600	57500	850	17300	5000	42840	100	1	17000000	9758	6.12	2.18	12	0.17	9376.00	26311.00	80400	20230731	-28.61	37400	20230119	53.48	61700	-6.97	20240102	55600	3.24	20240102	80400	-28.61	20230731	37400	53.48	20230119	1.59	N	195870	5000	850 억	2973656	N	N	13	N	N
51	20240112	110905	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57300	-600	5	-1.04	1470712700	25717	32.36	57800	57900	56500	75200	40600	57900	57187.76	17.49	-5456	-1780	58833	58366	57733	57266	56633	58600	57500	850	17300	5000	42840	100	1	17000000	9741	6.11	2.18	12	0.15	9376.00	26311.00	80400	20230731	-28.73	37400	20230119	53.21	61700	-7.13	20240102	55600	3.06	20240102	80400	-28.73	20230731	37400	53.21	20230119	1.59	N	195870	5000	850 억	2973656	N	N	13	N	N
52	20240112	100906	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56900	-1000	5	-1.73	1242789100	21719	27.33	57800	57900	56500	75200	40600	57900	57220.63	17.49	-5456	-1970	58833	58366	57733	57266	56633	58600	57500	850	17300	5000	42840	100	1	17000000	9673	6.07	2.16	12	0.13	9376.00	26311.00	80400	20230731	-29.23	37400	20230119	52.14	61700	-7.78	20240102	55600	2.34	20240102	80400	-29.23	20230731	37400	52.14	20230119	1.59	N	195870	5000	850 억	2973656	N	N	13	N	N
53	20240112	090908	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57500	-400	5	-0.69	177895200	3087	3.88	57800	57800	57300	75200	40600	57900	57625.34	17.49	-5456	-517	58833	58366	57733	57266	56633	58600	57500	850	17300	5000	42840	100	1	17000000	9775	6.13	2.19	12	0.02	9376.00	26311.00	80400	20230731	-28.48	37400	20230119	53.74	61700	-6.81	20240102	55600	3.42	20240102	80400	-28.48	20230731	37400	53.74	20230119	1.59	N	195870	5000	850 억	2973656	N	N	13	N	N
54	20240111	160901	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57900	800	2	1.40	4547682300	78913	76.08	57500	58200	57100	74200	40000	57100	57627.85	17.54	11092	-6019	58966	58032	57166	56232	55366	57600	55800	850	17100	5000	42250	100	1	17000000	9843	6.18	2.20	12	0.46	9376.00	26311.00	80400	20230731	-27.99	37400	20230119	54.81	61700	-6.16	20240102	55600	4.14	20240102	80400	-27.99	20230731	37400	54.81	20230119	1.52	N	195870	5000	850 억	2982312	N	N	13	N	N
55	20240111	150907	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57300	200	2	0.35	4194852400	72787	70.18	57500	58200	57100	74200	40000	57100	57631.89	17.54	11092	-5811	58966	58032	57166	56232	55366	57600	55800	850	17100	5000	42250	100	1	17000000	9741	6.11	2.18	12	0.43	9376.00	26311.00	80400	20230731	-28.73	37400	20230119	53.21	61700	-7.13	20240102	55600	3.06	20240102	80400	-28.73	20230731	37400	53.21	20230119	1.52	N	195870	5000	850 억	2982312	N	N	0	N	N
56	20240111	140905	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57900	800	2	1.40	3435575000	59589	57.45	57500	58200	57100	74200	40000	57100	57654.52	17.54	11092	-5715	58966	58032	57166	56232	55366	57600	55800	850	17100	5000	42250	100	1	17000000	9843	6.18	2.20	12	0.35	9376.00	26311.00	80400	20230731	-27.99	37400	20230119	54.81	61700	-6.16	20240102	55600	4.14	20240102	80400	-27.99	20230731	37400	54.81	20230119	1.52	N	195870	5000	850 억	2982312	N	N	0	N	N
57	20240111	130902	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57500	400	2	0.70	2456021600	42596	41.07	57500	58200	57100	74200	40000	57100	57658.50	17.54	11092	-5435	58966	58032	57166	56232	55366	57600	55800	850	17100	5000	42250	100	1	17000000	9775	6.13	2.19	12	0.25	9376.00	26311.00	80400	20230731	-28.48	37400	20230119	53.74	61700	-6.81	20240102	55600	3.42	20240102	80400	-28.48	20230731	37400	53.74	20230119	1.52	N	195870	5000	850 억	2982312	N	N	0	N	N
58	20240111	120903	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57700	600	2	1.05	2111641600	36616	35.30	57500	58200	57100	74200	40000	57100	57669.91	17.54	11092	-3598	58966	58032	57166	56232	55366	57600	55800	850	17100	5000	42250	100	1	17000000	9809	6.15	2.19	12	0.22	9376.00	26311.00	80400	20230731	-28.23	37400	20230119	54.28	61700	-6.48	20240102	55600	3.78	20240102	80400	-28.23	20230731	37400	54.28	20230119	1.52	N	195870	5000	850 억	2982312	N	N	0	N	N
59	20240111	110905	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57700	600	2	1.05	1782305000	30911	29.80	57500	58200	57100	74200	40000	57100	57659.25	17.54	11092	-3199	58966	58032	57166	56232	55366	57600	55800	850	17100	5000	42250	100	1	17000000	9809	6.15	2.19	12	0.18	9376.00	26311.00	80400	20230731	-28.23	37400	20230119	54.28	61700	-6.48	20240102	55600	3.78	20240102	80400	-28.23	20230731	37400	54.28	20230119	1.52	N	195870	5000	850 억	2982312	N	N	0	N	N
60	20240111	100903	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57700	600	2	1.05	1359396100	23574	22.73	57500	58200	57100	74200	40000	57100	57665.06	17.54	11092	-1547	58966	58032	57166	56232	55366	57600	55800	850	17100	5000	42250	100	1	17000000	9809	6.15	2.19	12	0.14	9376.00	26311.00	80400	20230731	-28.23	37400	20230119	54.28	61700	-6.48	20240102	55600	3.78	20240102	80400	-28.23	20230731	37400	54.28	20230119	1.52	N	195870	5000	850 억	2982312	N	N	0	N	N
61	20240111	090903	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57300	200	2	0.35	198017500	3454	3.33	57500	57500	57100	74200	40000	57100	57329.91	17.54	11092	-1644	58966	58032	57166	56232	55366	57600	55800	850	17100	5000	42250	100	1	17000000	9741	6.11	2.18	12	0.02	9376.00	26311.00	80400	20230731	-28.73	37400	20230119	53.21	61700	-7.13	20240102	55600	3.06	20240102	80400	-28.73	20230731	37400	53.21	20230119	1.52	N	195870	5000	850 억	2982312	N	N	0	N	N
62	20240110	160900	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57100	-500	5	-0.87	5872397800	103043	61.32	57500	58100	56300	74800	40400	57600	56989.62	17.45	-178	-2555	61533	59566	58333	56366	55133	58950	55750	850	17200	5000	42620	100	1	17000000	9707	6.09	2.17	12	0.61	9376.00	26311.00	80400	20230731	-28.98	36050	20230104	58.39	61700	-7.46	20240102	55600	2.70	20240102	80400	-28.98	20230731	37400	52.67	20230119	1.51	N	195870	5000	850 억	2965765	N	N	921	N	N
63	20240110	150903	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56700	-900	5	-1.56	5484725300	96233	57.26	57500	58100	56300	74800	40400	57600	56994.12	17.45	-178	-1076	61533	59566	58333	56366	55133	58950	55750	850	17200	5000	42620	100	1	17000000	9639	6.05	2.15	12	0.57	9376.00	26311.00	80400	20230731	-29.48	36050	20230104	57.28	61700	-8.10	20240102	55600	1.98	20240102	80400	-29.48	20230731	37400	51.60	20230119	1.51	N	195870	5000	850 억	2965765	N	N	921	N	N
64	20240110	140904	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56600	-1000	5	-1.74	4600191900	80580	47.95	57500	58100	56400	74800	40400	57600	57088.41	17.45	-178	-551	61533	59566	58333	56366	55133	58950	55750	850	17200	5000	42620	100	1	17000000	9622	6.04	2.15	12	0.47	9376.00	26311.00	80400	20230731	-29.60	36050	20230104	57.00	61700	-8.27	20240102	55600	1.80	20240102	80400	-29.60	20230731	37400	51.34	20230119	1.51	N	195870	5000	850 억	2965765	N	N	921	N	N
65	20240110	130901	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56500	-1100	5	-1.91	3980815000	69641	41.44	57500	58100	56400	74800	40400	57600	57161.84	17.45	-178	839	61533	59566	58333	56366	55133	58950	55750	850	17200	5000	42620	100	1	17000000	9605	6.03	2.15	12	0.41	9376.00	26311.00	80400	20230731	-29.73	36050	20230104	56.73	61700	-8.43	20240102	55600	1.62	20240102	80400	-29.73	20230731	37400	51.07	20230119	1.51	N	195870	5000	850 억	2965765	N	N	921	N	N
66	20240110	120902	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56700	-900	5	-1.56	3597058200	62866	37.41	57500	58100	56400	74800	40400	57600	57217.77	17.45	-178	1456	61533	59566	58333	56366	55133	58950	55750	850	17200	5000	42620	100	1	17000000	9639	6.05	2.15	12	0.37	9376.00	26311.00	80400	20230731	-29.48	36050	20230104	57.28	61700	-8.10	20240102	55600	1.98	20240102	80400	-29.48	20230731	37400	51.60	20230119	1.51	N	195870	5000	850 억	2965765	N	N	921	N	N
67	20240110	110901	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56800	-800	5	-1.39	3255048700	56838	33.82	57500	58100	56400	74800	40400	57600	57268.79	17.45	-178	2225	61533	59566	58333	56366	55133	58950	55750	850	17200	5000	42620	100	1	17000000	9656	6.06	2.16	12	0.33	9376.00	26311.00	80400	20230731	-29.35	36050	20230104	57.56	61700	-7.94	20240102	55600	2.16	20240102	80400	-29.35	20230731	37400	51.87	20230119	1.51	N	195870	5000	850 억	2965765	N	N	921	N	N
68	20240110	100900	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56800	-800	5	-1.39	2583114100	45032	26.80	57500	58100	56400	74800	40400	57600	57361.66	17.45	-178	748	61533	59566	58333	56366	55133	58950	55750	850	17200	5000	42620	100	1	17000000	9656	6.06	2.16	12	0.26	9376.00	26311.00	80400	20230731	-29.35	36050	20230104	57.56	61700	-7.94	20240102	55600	2.16	20240102	80400	-29.35	20230731	37400	51.87	20230119	1.51	N	195870	5000	850 억	2965765	N	N	921	N	N
69	20240110	090900	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57300	-300	5	-0.52	556462800	9655	5.75	57500	57800	57300	74800	40400	57600	57634.73	17.45	-178	-297	61533	59566	58333	56366	55133	58950	55750	850	17200	5000	42620	100	1	17000000	9741	6.11	2.18	12	0.06	9376.00	26311.00	80400	20230731	-28.73	36050	20230104	58.95	61700	-7.13	20240102	55600	3.06	20240102	80400	-28.73	20230731	37400	53.21	20230119	1.51	N	195870	5000	850 억	2965765	N	N	921	N	N
70	20240109	160858	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57600	-1300	5	-2.21	9747564500	167295	154.04	60000	60300	57100	76500	41300	58900	58268.26	17.59	-280	-14658	59766	59332	58566	58132	57366	59550	58350	850	17600	5000	43580	100	1	17000000	9792	6.14	2.19	12	0.98	9376.00	26311.00	80400	20230731	-28.36	33600	20230103	71.43	61700	-6.65	20240102	55600	3.60	20240102	80400	-28.36	20230731	37400	54.01	20230119	1.50	N	195870	5000	850 억	2989938	N	N	921	N	N
71	20240109	150900	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57800	-1100	5	-1.87	8708345300	149259	137.44	60000	60300	57100	76500	41300	58900	58343.85	17.59	-280	-20184	59766	59332	58566	58132	57366	59550	58350	850	17600	5000	43580	100	1	17000000	9826	6.16	2.20	12	0.88	9376.00	26311.00	80400	20230731	-28.11	33600	20230103	72.02	61700	-6.32	20240102	55600	3.96	20240102	80400	-28.11	20230731	37400	54.55	20230119	1.50	N	195870	5000	850 억	2989938	N	N	0	N	N
72	20240109	140859	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57400	-1500	5	-2.55	7058280300	120648	111.09	60000	60300	57100	76500	41300	58900	58503.09	17.59	-280	-28037	59766	59332	58566	58132	57366	59550	58350	850	17600	5000	43580	100	1	17000000	9758	6.12	2.18	12	0.71	9376.00	26311.00	80400	20230731	-28.61	33600	20230103	70.83	61700	-6.97	20240102	55600	3.24	20240102	80400	-28.61	20230731	37400	53.48	20230119	1.50	N	195870	5000	850 억	2989938	N	N	0	N	N
73	20240109	130859	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57600	-1300	5	-2.21	6042807100	102965	94.81	60000	60300	57600	76500	41300	58900	58687.97	17.59	-280	-25687	59766	59332	58566	58132	57366	59550	58350	850	17600	5000	43580	100	1	17000000	9792	6.14	2.19	12	0.61	9376.00	26311.00	80400	20230731	-28.36	33600	20230103	71.43	61700	-6.65	20240102	55600	3.60	20240102	80400	-28.36	20230731	37400	54.01	20230119	1.50	N	195870	5000	850 억	2989938	N	N	0	N	N
74	20240109	120906	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58000	-900	5	-1.53	5115015600	86912	80.03	60000	60300	57800	76500	41300	58900	58852.81	17.59	-280	-19830	59766	59332	58566	58132	57366	59550	58350	850	17600	5000	43580	100	1	17000000	9860	6.19	2.20	12	0.51	9376.00	26311.00	80400	20230731	-27.86	33600	20230103	72.62	61700	-6.00	20240102	55600	4.32	20240102	80400	-27.86	20230731	37400	55.08	20230119	1.50	N	195870	5000	850 억	2989938	N	N	0	N	N
75	20240109	110901	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58400	-500	5	-0.85	3903040800	66054	60.82	60000	60300	58200	76500	41300	58900	59088.64	17.59	-280	-12995	59766	59332	58566	58132	57366	59550	58350	850	17600	5000	43580	100	1	17000000	9928	6.23	2.22	12	0.39	9376.00	26311.00	80400	20230731	-27.36	33600	20230103	73.81	61700	-5.35	20240102	55600	5.04	20240102	80400	-27.36	20230731	37400	56.15	20230119	1.50	N	195870	5000	850 억	2989938	N	N	0	N	N
76	20240109	100859	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58800	-100	5	-0.17	2805040500	47312	43.56	60000	60300	58700	76500	41300	58900	59288.14	17.59	-280	-6287	59766	59332	58566	58132	57366	59550	58350	850	17600	5000	43580	100	1	17000000	9996	6.27	2.23	12	0.28	9376.00	26311.00	80400	20230731	-26.87	33600	20230103	75.00	61700	-4.70	20240102	55600	5.76	20240102	80400	-26.87	20230731	37400	57.22	20230119	1.50	N	195870	5000	850 억	2989938	N	N	0	N	N
77	20240109	090900	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59500	600	2	1.02	951520700	15919	14.66	60000	60300	59400	76500	41300	58900	59772.64	17.59	-280	-2800	59766	59332	58566	58132	57366	59550	58350	850	17600	5000	43580	100	1	17000000	10115	6.35	2.26	12	0.09	9376.00	26311.00	80400	20230731	-26.00	33600	20230103	77.08	61700	-3.57	20240102	55600	7.01	20240102	80400	-26.00	20230731	37400	59.09	20230119	1.50	N	195870	5000	850 억	2989938	N	N	0	N	N
78	20240108	160858	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58900	-200	5	-0.34	6294335200	107861	62.79	58600	59000	57800	76800	41400	59100	58355.08	17.62	23300	-7136	62700	60900	59500	57700	56300	60200	57000	850	17700	5000	43730	100	1	17000000	10013	6.28	2.24	12	0.63	9376.00	26311.00	80400	20230731	-26.74	33600	20230103	75.30	61700	-4.54	20240102	55600	5.94	20240102	80400	-26.74	20230731	37400	57.49	20230119	1.51	N	195870	5000	850 억	2995856	N	N	43	N	N
79	20240108	150859	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58600	-500	5	-0.85	5936768100	101779	59.25	58600	59000	57800	76800	41400	59100	58329.99	17.62	23300	-5772	62700	60900	59500	57700	56300	60200	57000	850	17700	5000	43730	100	1	17000000	9962	6.25	2.23	12	0.60	9376.00	26311.00	80400	20230731	-27.11	33600	20230103	74.40	61700	-5.02	20240102	55600	5.40	20240102	80400	-27.11	20230731	37400	56.68	20230119	1.51	N	195870	5000	850 억	2995856	N	N	43	N	N
80	20240108	140858	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58500	-600	5	-1.02	5403038000	92683	53.96	58600	59000	57800	76800	41400	59100	58295.89	17.62	23300	-3543	62700	60900	59500	57700	56300	60200	57000	850	17700	5000	43730	100	1	17000000	9945	6.24	2.22	12	0.55	9376.00	26311.00	80400	20230731	-27.24	33600	20230103	74.11	61700	-5.19	20240102	55600	5.22	20240102	80400	-27.24	20230731	37400	56.42	20230119	1.51	N	195870	5000	850 억	2995856	N	N	43	N	N
81	20240108	130858	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58100	-1000	5	-1.69	4275104400	73407	42.74	58600	59000	57800	76800	41400	59100	58238.38	17.62	23300	-3011	62700	60900	59500	57700	56300	60200	57000	850	17700	5000	43730	100	1	17000000	9877	6.20	2.21	12	0.43	9376.00	26311.00	80400	20230731	-27.74	33600	20230103	72.92	61700	-5.83	20240102	55600	4.50	20240102	80400	-27.74	20230731	37400	55.35	20230119	1.51	N	195870	5000	850 억	2995856	N	N	43	N	N
82	20240108	120859	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58000	-1100	5	-1.86	3767180800	64640	37.63	58600	59000	57800	76800	41400	59100	58279.41	17.62	23300	-1349	62700	60900	59500	57700	56300	60200	57000	850	17700	5000	43730	100	1	17000000	9860	6.19	2.20	12	0.38	9376.00	26311.00	80400	20230731	-27.86	33600	20230103	72.62	61700	-6.00	20240102	55600	4.32	20240102	80400	-27.86	20230731	37400	55.08	20230119	1.51	N	195870	5000	850 억	2995856	N	N	43	N	N
83	20240108	110900	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	57900	-1200	5	-2.03	3022292000	51784	30.15	58600	59000	57800	76800	41400	59100	58363.43	17.62	23300	-2334	62700	60900	59500	57700	56300	60200	57000	850	17700	5000	43730	100	1	17000000	9843	6.18	2.20	12	0.30	9376.00	26311.00	80400	20230731	-27.99	33600	20230103	72.32	61700	-6.16	20240102	55600	4.14	20240102	80400	-27.99	20230731	37400	54.81	20230119	1.51	N	195870	5000	850 억	2995856	N	N	43	N	N
84	20240108	100859	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59000	-100	5	-0.17	1632291200	27893	16.24	58600	59000	58100	76800	41400	59100	58519.74	17.62	23300	275	62700	60900	59500	57700	56300	60200	57000	850	17700	5000	43730	100	1	17000000	10030	6.29	2.24	12	0.16	9376.00	26311.00	80400	20230731	-26.62	33600	20230103	75.60	61700	-4.38	20240102	55600	6.12	20240102	80400	-26.62	20230731	37400	57.75	20230119	1.51	N	195870	5000	850 억	2995856	N	N	43	N	N
85	20240108	090857	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58400	-700	5	-1.18	595581300	10216	5.95	58600	58900	58100	76800	41400	59100	58298.87	17.62	23300	-945	62700	60900	59500	57700	56300	60200	57000	850	17700	5000	43730	100	1	17000000	9928	6.23	2.22	12	0.06	9376.00	26311.00	80400	20230731	-27.36	33600	20230103	73.81	61700	-5.35	20240102	55600	5.04	20240102	80400	-27.36	20230731	37400	56.15	20230119	1.51	N	195870	5000	850 억	2995856	N	N	43	N	N
86	20240105	160857	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59100	-1300	5	-2.15	10154096900	171129	98.41	60400	61300	58100	78500	42300	60400	59334.17	17.58	17766	-11434	63000	61700	60300	59000	57600	62350	59650	850	18100	5000	44690	100	1	17000000	10047	6.30	2.25	12	1.01	9376.00	26311.00	80400	20230731	-26.49	33600	20230103	75.89	61700	-4.21	20240102	55600	6.29	20240102	80400	-26.49	20230731	37400	58.02	20230119	1.46	N	195870	5000	850 억	2987855	N	N	1	N	N
87	20240105	150858	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58800	-1600	5	-2.65	9702137900	163463	94.01	60400	61300	58100	78500	42300	60400	59351.19	17.58	17766	-10900	63000	61700	60300	59000	57600	62350	59650	850	18100	5000	44690	100	1	17000000	9996	6.27	2.23	12	0.96	9376.00	26311.00	80400	20230731	-26.87	33600	20230103	75.00	61700	-4.70	20240102	55600	5.76	20240102	80400	-26.87	20230731	37400	57.22	20230119	1.46	N	195870	5000	850 억	2987855	N	N	37	N	N
88	20240105	140855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58800	-1600	5	-2.65	8743332100	147178	84.64	60400	61300	58100	78500	42300	60400	59403.84	17.58	17766	-16489	63000	61700	60300	59000	57600	62350	59650	850	18100	5000	44690	100	1	17000000	9996	6.27	2.23	12	0.87	9376.00	26311.00	80400	20230731	-26.87	33600	20230103	75.00	61700	-4.70	20240102	55600	5.76	20240102	80400	-26.87	20230731	37400	57.22	20230119	1.46	N	195870	5000	850 억	2987855	N	N	37	N	N
89	20240105	130857	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58600	-1800	5	-2.98	7480435600	125759	72.32	60400	61300	58100	78500	42300	60400	59479.42	17.58	17766	-17374	63000	61700	60300	59000	57600	62350	59650	850	18100	5000	44690	100	1	17000000	9962	6.25	2.23	12	0.74	9376.00	26311.00	80400	20230731	-27.11	33600	20230103	74.40	61700	-5.02	20240102	55600	5.40	20240102	80400	-27.11	20230731	37400	56.68	20230119	1.46	N	195870	5000	850 억	2987855	N	N	37	N	N
90	20240105	120857	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58500	-1900	5	-3.15	6965903600	116984	67.28	60400	61300	58100	78500	42300	60400	59542.89	17.58	17766	-17298	63000	61700	60300	59000	57600	62350	59650	850	18100	5000	44690	100	1	17000000	9945	6.24	2.22	12	0.69	9376.00	26311.00	80400	20230731	-27.24	33600	20230103	74.11	61700	-5.19	20240102	55600	5.22	20240102	80400	-27.24	20230731	37400	56.42	20230119	1.46	N	195870	5000	850 억	2987855	N	N	37	N	N
91	20240105	110855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	58800	-1600	5	-2.65	5734814800	95901	55.15	60400	61300	58300	78500	42300	60400	59796.84	17.58	17766	-18902	63000	61700	60300	59000	57600	62350	59650	850	18100	5000	44690	100	1	17000000	9996	6.27	2.23	12	0.56	9376.00	26311.00	80400	20230731	-26.87	33600	20230103	75.00	61700	-4.70	20240102	55600	5.76	20240102	80400	-26.87	20230731	37400	57.22	20230119	1.46	N	195870	5000	850 억	2987855	N	N	37	N	N
92	20240105	100858	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59600	-800	5	-1.32	3437990100	56992	32.78	60400	61300	59500	78500	42300	60400	60323.55	17.58	17766	-17362	63000	61700	60300	59000	57600	62350	59650	850	18100	5000	44690	100	1	17000000	10132	6.36	2.27	12	0.34	9376.00	26311.00	80400	20230731	-25.87	33600	20230103	77.38	61700	-3.40	20240102	55600	7.19	20240102	80400	-25.87	20230731	37400	59.36	20230119	1.46	N	195870	5000	850 억	2987855	N	N	37	N	N
93	20240105	090855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	60300	-100	5	-0.17	441128300	7329	4.21	60400	60400	59800	78500	42300	60400	60177.43	17.58	17766	-1085	63000	61700	60300	59000	57600	62350	59650	850	18100	5000	44690	100	1	17000000	10251	6.43	2.29	12	0.04	9376.00	26311.00	80400	20230731	-25.00	33600	20230103	79.46	61700	-2.27	20240102	55600	8.45	20240102	80400	-25.00	20230731	37400	61.23	20230119	1.46	N	195870	5000	850 억	2987855	N	N	37	N	N
94	20240104	160853	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	60400	400	2	0.67	10434417100	173236	91.52	59000	61600	58900	78000	42000	60000	60232.12	17.80	-8446	-33553	61933	60966	59933	58966	57933	60450	58450	850	18000	5000	44400	100	1	17000000	10268	6.44	2.30	12	1.02	9376.00	26311.00	80400	20230731	-24.88	33600	20230103	79.76	61700	-2.11	20240102	55600	8.63	20240102	80400	-24.88	20230731	36050	67.55	20230104	1.52	N	195870	5000	850 억	3026671	N	N	37	N	N
95	20240104	150855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	60100	100	2	0.17	9709269100	161216	85.17	59000	61600	58900	78000	42000	60000	60225.22	17.80	-8446	-29863	61933	60966	59933	58966	57933	60450	58450	850	18000	5000	44400	100	1	17000000	10217	6.41	2.28	12	0.95	9376.00	26311.00	80400	20230731	-25.25	33600	20230103	78.87	61700	-2.59	20240102	55600	8.09	20240102	80400	-25.25	20230731	36050	66.71	20230104	1.52	N	195870	5000	850 억	3026671	N	N	469	N	N
96	20240104	140855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59700	-300	5	-0.50	8861583400	147065	77.70	59000	61600	58900	78000	42000	60000	60256.24	17.80	-8446	-23556	61933	60966	59933	58966	57933	60450	58450	850	18000	5000	44400	100	1	17000000	10149	6.37	2.27	12	0.87	9376.00	26311.00	80400	20230731	-25.75	33600	20230103	77.68	61700	-3.24	20240102	55600	7.37	20240102	80400	-25.75	20230731	36050	65.60	20230104	1.52	N	195870	5000	850 억	3026671	N	N	469	N	N
97	20240104	130855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	60000	0	3	0.00	8081342700	134069	70.83	59000	61600	58900	78000	42000	60000	60277.49	17.80	-8446	-22383	61933	60966	59933	58966	57933	60450	58450	850	18000	5000	44400	100	1	17000000	10200	6.40	2.28	12	0.79	9376.00	26311.00	80400	20230731	-25.37	33600	20230103	78.57	61700	-2.76	20240102	55600	7.91	20240102	80400	-25.37	20230731	36050	66.44	20230104	1.52	N	195870	5000	850 억	3026671	N	N	469	N	N
98	20240104	120853	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	60100	100	2	0.17	7728015700	128193	67.73	59000	61600	58900	78000	42000	60000	60284.23	17.80	-8446	-21675	61933	60966	59933	58966	57933	60450	58450	850	18000	5000	44400	100	1	17000000	10217	6.41	2.28	12	0.75	9376.00	26311.00	80400	20230731	-25.25	33600	20230103	78.87	61700	-2.59	20240102	55600	8.09	20240102	80400	-25.25	20230731	36050	66.71	20230104	1.52	N	195870	5000	850 억	3026671	N	N	469	N	N
99	20240104	110852	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59900	-100	5	-0.17	6731745800	111538	58.93	59000	61600	58900	78000	42000	60000	60353.84	17.80	-8446	-23595	61933	60966	59933	58966	57933	60450	58450	850	18000	5000	44400	100	1	17000000	10183	6.39	2.28	12	0.66	9376.00	26311.00	80400	20230731	-25.50	33600	20230103	78.27	61700	-2.92	20240102	55600	7.73	20240102	80400	-25.50	20230731	36050	66.16	20230104	1.52	N	195870	5000	850 억	3026671	N	N	469	N	N
100	20240104	100852	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	60600	600	2	1.00	5221669000	86426	45.66	59000	61600	58900	78000	42000	60000	60417.81	17.80	-8446	-16980	61933	60966	59933	58966	57933	60450	58450	850	18000	5000	44400	100	1	17000000	10302	6.46	2.30	12	0.51	9376.00	26311.00	80400	20230731	-24.63	33600	20230103	80.36	61700	-1.78	20240102	55600	8.99	20240102	80400	-24.63	20230731	36050	68.10	20230104	1.52	N	195870	5000	850 억	3026671	N	N	469	N	N
101	20240104	090855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59300	-700	5	-1.17	683945900	11555	6.10	59000	59700	58900	78000	42000	60000	59190.33	17.80	-8446	-169	61933	60966	59933	58966	57933	60450	58450	850	18000	5000	44400	100	1	17000000	10081	6.32	2.25	12	0.07	9376.00	26311.00	80400	20230731	-26.24	33600	20230103	76.49	61700	-3.89	20240102	55600	6.65	20240102	80400	-26.24	20230731	36050	64.49	20230104	1.52	N	195870	5000	850 억	3026671	N	N	469	N	N
102	20240103	160851	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	60000	-1500	5	-2.44	11256536600	187916	41.41	60200	60900	58900	79900	43100	61500	59901.61	18.10	-7901	-29554	65700	63600	59600	57500	53500	64650	58550	850	18400	5000	45510	100	1	17000000	10200	6.40	2.28	12	1.11	9376.00	26311.00	80400	20230731	-25.37	33600	20230103	78.57	61700	-2.76	20240102	55600	7.91	20240102	80400	-25.37	20230731	33600	78.57	20230103	1.54	N	195870	5000	850 억	3077747	N	N	469	N	N
103	20240103	150849	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	60000	-1500	5	-2.44	10400220700	173636	38.27	60200	60900	58900	79900	43100	61500	59896.50	18.10	-7901	-25218	65700	63600	59600	57500	53500	64650	58550	850	18400	5000	45510	100	1	17000000	10200	6.40	2.28	12	1.02	9376.00	26311.00	80400	20230731	-25.37	33600	20230103	78.57	61700	-2.76	20240102	55600	7.91	20240102	80400	-25.37	20230731	33600	78.57	20230103	1.54	N	195870	5000	850 억	3077747	N	N	10324	N	N
104	20240103	140847	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59900	-1600	5	-2.60	9127770700	152458	33.60	60200	60900	58900	79900	43100	61500	59870.51	18.10	-7901	-21540	65700	63600	59600	57500	53500	64650	58550	850	18400	5000	45510	100	1	17000000	10183	6.39	2.28	12	0.90	9376.00	26311.00	80400	20230731	-25.50	33600	20230103	78.27	61700	-2.92	20240102	55600	7.73	20240102	80400	-25.50	20230731	33600	78.27	20230103	1.54	N	195870	5000	850 억	3077747	N	N	10324	N	N
105	20240103	130849	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59400	-2100	5	-3.41	8298866100	138605	30.55	60200	60900	58900	79900	43100	61500	59873.98	18.10	-7901	-19838	65700	63600	59600	57500	53500	64650	58550	850	18400	5000	45510	100	1	17000000	10098	6.34	2.26	12	0.82	9376.00	26311.00	80400	20230731	-26.12	33600	20230103	76.79	61700	-3.73	20240102	55600	6.83	20240102	80400	-26.12	20230731	33600	76.79	20230103	1.54	N	195870	5000	850 억	3077747	N	N	10324	N	N
106	20240103	120853	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59600	-1900	5	-3.09	7418563100	123798	27.28	60200	60900	58900	79900	43100	61500	59924.49	18.10	-7901	-17586	65700	63600	59600	57500	53500	64650	58550	850	18400	5000	45510	100	1	17000000	10132	6.36	2.27	12	0.73	9376.00	26311.00	80400	20230731	-25.87	33600	20230103	77.38	61700	-3.40	20240102	55600	7.19	20240102	80400	-25.87	20230731	33600	77.38	20230103	1.54	N	195870	5000	850 억	3077747	N	N	10324	N	N
107	20240103	110848	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59800	-1700	5	-2.76	6352477300	106018	23.36	60200	60900	58900	79900	43100	61500	59918.56	18.10	-7901	-11659	65700	63600	59600	57500	53500	64650	58550	850	18400	5000	45510	100	1	17000000	10166	6.38	2.27	12	0.62	9376.00	26311.00	80400	20230731	-25.62	33600	20230103	77.98	61700	-3.08	20240102	55600	7.55	20240102	80400	-25.62	20230731	33600	77.98	20230103	1.54	N	195870	5000	850 억	3077747	N	N	10324	N	N
108	20240103	100848	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59200	-2300	5	-3.74	4157718500	69106	15.23	60200	60900	59200	79900	43100	61500	60163.98	18.10	-7901	-10823	65700	63600	59600	57500	53500	64650	58550	850	18400	5000	45510	100	1	17000000	10064	6.31	2.25	12	0.41	9376.00	26311.00	80400	20230731	-26.37	33600	20230103	76.19	61700	-4.05	20240102	55600	6.47	20240102	80400	-26.37	20230731	33600	76.19	20230103	1.54	N	195870	5000	850 억	3077747	N	N	10324	N	N
109	20240103	090849	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	60500	-1000	5	-1.63	1271299100	21043	4.64	60200	60900	59800	79900	43100	61500	60413.31	18.10	-7901	1532	65700	63600	59600	57500	53500	64650	58550	850	18400	5000	45510	100	1	17000000	10285	6.45	2.30	12	0.12	9376.00	26311.00	80400	20230731	-24.75	33600	20230103	80.06	61700	-1.94	20240102	55600	8.81	20240102	80400	-24.75	20230731	33600	80.06	20230103	1.54	N	195870	5000	850 억	3077747	N	N	10324	N	N
110	20240102	160847	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	61500	6100	2	11.01	26946150300	452358	400.56	56000	61700	55600	72000	38800	55400	59568.95	17.84	-8746	61254	57000	56200	54800	54000	52600	56600	54400	850	16600	5000	40990	100	1	17000000	10455	6.56	2.34	12	2.66	9376.00	26311.00	80400	20230731	-23.51	33600	20230103	83.04	61700	-0.32	20240102	55600	10.61	20240102	80400	-23.51	20230731	33600	83.04	20230103	1.52	N	195870	5000	850 억	3032303	N	N	10290	N	N
111	20240102	150847	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	61200	5800	2	10.47	25744216400	432748	383.20	56000	61700	55600	72000	38800	55400	59492.64	17.84	-8746	60432	57000	56200	54800	54000	52600	56600	54400	850	16600	5000	40990	100	1	17000000	10404	6.53	2.33	12	2.55	9376.00	26311.00	80400	20230731	-23.88	33600	20230103	82.14	61700	-0.81	20240102	55600	10.07	20240102	80400	-23.88	20230731	33600	82.14	20230103	1.52	N	195870	5000	850 억	3032303	N	N	10	N	N
112	20240102	140848	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	61500	6100	2	11.01	22483410800	379538	336.08	56000	61700	55600	72000	38800	55400	59241.63	17.84	-8746	58439	57000	56200	54800	54000	52600	56600	54400	850	16600	5000	40990	100	1	17000000	10455	6.56	2.34	12	2.23	9376.00	26311.00	80400	20230731	-23.51	33600	20230103	83.04	61700	-0.32	20240102	55600	10.61	20240102	80400	-23.51	20230731	33600	83.04	20230103	1.52	N	195870	5000	850 억	3032303	N	N	10	N	N
113	20240102	130843	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59600	4200	2	7.58	14870126400	254333	225.21	56000	60300	55600	72000	38800	55400	58470.41	17.84	-8746	45175	57000	56200	54800	54000	52600	56600	54400	850	16600	5000	40990	100	1	17000000	10132	6.36	2.27	12	1.50	9376.00	26311.00	80400	20230731	-25.87	33600	20230103	77.38	60300	-1.16	20240102	55600	7.19	20240102	80400	-25.87	20230731	33600	77.38	20230103	1.52	N	195870	5000	850 억	3032303	N	N	10	N	N
114	20240102	120841	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59900	4500	2	8.12	13415240300	229932	203.61	56000	60300	55600	72000	38800	55400	58347.84	17.84	-8746	40909	57000	56200	54800	54000	52600	56600	54400	850	16600	5000	40990	100	1	17000000	10183	6.39	2.28	12	1.35	9376.00	26311.00	80400	20230731	-25.50	33600	20230103	78.27	60300	-0.66	20240102	55600	7.73	20240102	80400	-25.50	20230731	33600	78.27	20230103	1.52	N	195870	5000	850 억	3032303	N	N	10	N	N
115	20240102	110842	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	59100	3700	2	6.68	10472846200	180542	159.87	56000	60300	55600	72000	38800	55400	58011.72	17.84	-8746	23550	57000	56200	54800	54000	52600	56600	54400	850	16600	5000	40990	100	1	17000000	10047	6.30	2.25	12	1.06	9376.00	26311.00	80400	20230731	-26.49	33600	20230103	75.89	60300	-1.99	20240102	55600	6.29	20240102	80400	-26.49	20230731	33600	75.89	20230103	1.52	N	195870	5000	850 억	3032303	N	N	10	N	N
116	20240102	100833	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	56100	700	2	1.26	1202790800	21490	19.03	56000	56400	55600	72000	38800	55400	55977.04	17.84	-8746	-1857	57000	56200	54800	54000	52600	56600	54400	850	16600	5000	40990	100	1	17000000	9537	5.98	2.13	12	0.13	9376.00	26311.00	80400	20230731	-30.22	33600	20230103	66.96	56400	-0.53	20240102	55600	0.90	20240102	80400	-30.22	20230731	33600	66.96	20230103	1.52	N	195870	5000	850 억	3032303	N	N	10	N	N
117	20240102	090823	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	55400	0	3	0.00	0	0	0.00	0	0	0	72000	38800	55400	0.00	17.84	-8746	0	57000	56200	54800	54000	52600	56600	54400	850	16600	5000	40990	100	1	17000000	9418	5.91	2.11	12	0.00	9376.00	26311.00	80400	20230731	-31.09	33600	20230103	64.88	0	0.00	0	0	0.00	0	80400	-31.09	20230731	33600	64.88	20230103	1.52	N	195870	5000	850 억	3032303	N	N	10	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History