KissMeData/322000/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	121147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24600	350	2	1.44	965746700	39451	51.49	24600	24850	24250	31500	17000	24250	24479.65	6.14	0	7561	25583	24916	24483	23816	23383	24700	23600	560	7250	5000	16970	50	1	11200000	2755	4.55	0.72	12	0.35	5412.00	34065.00	59700	20230307	-58.79	21600	20231030	13.89	29200	-15.75	20240116	23900	2.93	20240118	59700	-58.79	20230307	21600	13.89	20231030	3.79	N	322000	5000	560 억	687780	N	N	1025	N	N
3	20240123	111142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24450	200	2	0.82	847384500	34637	45.20	24600	24850	24250	31500	17000	24250	24464.72	6.14	0	5639	25583	24916	24483	23816	23383	24700	23600	560	7250	5000	16970	50	1	11200000	2738	4.52	0.72	12	0.31	5412.00	34065.00	59700	20230307	-59.05	21600	20231030	13.19	29200	-16.27	20240116	23900	2.30	20240118	59700	-59.05	20230307	21600	13.19	20231030	3.79	N	322000	5000	560 억	687780	N	N	1025	N	N
4	20240123	101142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	300	2	1.24	637692450	26056	34.01	24600	24850	24250	31500	17000	24250	24473.92	6.14	0	3170	25583	24916	24483	23816	23383	24700	23600	560	7250	5000	16970	50	1	11200000	2750	4.54	0.72	12	0.23	5412.00	34065.00	59700	20230307	-58.88	21600	20231030	13.66	29200	-15.92	20240116	23900	2.72	20240118	59700	-58.88	20230307	21600	13.66	20231030	3.79	N	322000	5000	560 억	687780	N	N	1025	N	N
5	20240123	091143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	150	2	0.62	228198300	9272	12.10	24600	24850	24400	31500	17000	24250	24611.55	6.14	0	844	25583	24916	24483	23816	23383	24700	23600	560	7250	5000	16970	50	1	11200000	2733	4.51	0.72	12	0.08	5412.00	34065.00	59700	20230307	-59.13	21600	20231030	12.96	29200	-16.44	20240116	23900	2.09	20240118	59700	-59.13	20230307	21600	12.96	20231030	3.79	N	322000	5000	560 억	687780	N	N	1025	N	N
6	20240119	161135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25100	750	2	3.08	2306295350	92621	41.83	24350	25200	24350	31650	17050	24350	24900.04	5.83	0	43120	25983	25166	24533	23716	23083	24850	23400	560	7300	5000	17040	50	1	11200000	2811	4.64	0.74	12	0.83	5412.00	34065.00	59700	20230307	-57.96	21600	20231030	16.20	29200	-14.04	20240116	23900	5.02	20240118	59700	-57.96	20230307	21600	16.20	20231030	3.89	N	322000	5000	560 억	652545	N	N	740	N	N
7	20240119	151139	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24850	500	2	2.05	2103227850	84501	38.16	24350	25200	24350	31650	17050	24350	24889.98	5.83	0	38364	25983	25166	24533	23716	23083	24850	23400	560	7300	5000	17040	50	1	11200000	2783	4.59	0.73	12	0.75	5412.00	34065.00	59700	20230307	-58.38	21600	20231030	15.05	29200	-14.90	20240116	23900	3.97	20240118	59700	-58.38	20230307	21600	15.05	20231030	3.89	N	322000	5000	560 억	652545	N	N	0	N	N
8	20240119	141136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24650	300	2	1.23	1843780500	74006	33.42	24350	25200	24350	31650	17050	24350	24913.93	5.83	0	31849	25983	25166	24533	23716	23083	24850	23400	560	7300	5000	17040	50	1	11200000	2761	4.55	0.72	12	0.66	5412.00	34065.00	59700	20230307	-58.71	21600	20231030	14.12	29200	-15.58	20240116	23900	3.14	20240118	59700	-58.71	20230307	21600	14.12	20231030	3.89	N	322000	5000	560 억	652545	N	N	0	N	N
9	20240119	131136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24950	600	2	2.46	1688359900	67741	30.59	24350	25200	24350	31650	17050	24350	24923.75	5.83	0	30051	25983	25166	24533	23716	23083	24850	23400	560	7300	5000	17040	50	1	11200000	2794	4.61	0.73	12	0.60	5412.00	34065.00	59700	20230307	-58.21	21600	20231030	15.51	29200	-14.55	20240116	23900	4.39	20240118	59700	-58.21	20230307	21600	15.51	20231030	3.89	N	322000	5000	560 억	652545	N	N	0	N	N
10	20240119	121141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24900	550	2	2.26	1559221500	62553	28.25	24350	25200	24350	31650	17050	24350	24926.41	5.83	0	28439	25983	25166	24533	23716	23083	24850	23400	560	7300	5000	17040	50	1	11200000	2789	4.60	0.73	12	0.56	5412.00	34065.00	59700	20230307	-58.29	21600	20231030	15.28	29200	-14.73	20240116	23900	4.18	20240118	59700	-58.29	20230307	21600	15.28	20231030	3.89	N	322000	5000	560 억	652545	N	N	0	N	N
11	20240119	111140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24900	550	2	2.26	1366186900	54804	24.75	24350	25200	24350	31650	17050	24350	24928.60	5.83	0	27913	25983	25166	24533	23716	23083	24850	23400	560	7300	5000	17040	50	1	11200000	2789	4.60	0.73	12	0.49	5412.00	34065.00	59700	20230307	-58.29	21600	20231030	15.28	29200	-14.73	20240116	23900	4.18	20240118	59700	-58.29	20230307	21600	15.28	20231030	3.89	N	322000	5000	560 억	652545	N	N	0	N	N
12	20240119	101144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25050	700	2	2.87	1056235800	42357	19.13	24350	25200	24350	31650	17050	24350	24936.51	5.83	0	22819	25983	25166	24533	23716	23083	24850	23400	560	7300	5000	17040	50	1	11200000	2806	4.63	0.74	12	0.38	5412.00	34065.00	59700	20230307	-58.04	21600	20231030	15.97	29200	-14.21	20240116	23900	4.81	20240118	59700	-58.04	20230307	21600	15.97	20231030	3.89	N	322000	5000	560 억	652545	N	N	0	N	N
13	20240119	091138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24950	600	2	2.46	364634400	14727	6.65	24350	25100	24350	31650	17050	24350	24759.58	5.83	0	8251	25983	25166	24533	23716	23083	24850	23400	560	7300	5000	17040	50	1	11200000	2794	4.61	0.73	12	0.13	5412.00	34065.00	59700	20230307	-58.21	21600	20231030	15.51	29200	-14.55	20240116	23900	4.39	20240118	59700	-58.21	20230307	21600	15.51	20231030	3.89	N	322000	5000	560 억	652545	N	N	0	N	N
14	20240118	161135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	-1050	5	-4.13	5391196750	220621	75.08	25350	25350	23900	33000	17800	25400	24436.14	5.73	0	11313	28833	27116	26083	24366	23333	26600	23850	560	7600	5000	17780	50	1	11200000	2727	4.50	0.71	12	1.97	5412.00	34065.00	59700	20230307	-59.21	21600	20231030	12.73	29200	-16.61	20240116	23900	1.88	20240118	59700	-59.21	20230307	21600	12.73	20231030	3.97	N	322000	5000	560 억	641932	N	N	3	N	N
15	20240118	151134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24300	-1100	5	-4.33	5205009400	212971	72.47	25350	25350	23900	33000	17800	25400	24439.62	5.73	0	11737	28833	27116	26083	24366	23333	26600	23850	560	7600	5000	17780	50	1	11200000	2722	4.49	0.71	12	1.90	5412.00	34065.00	59700	20230307	-59.30	21600	20231030	12.50	29200	-16.78	20240116	23900	1.67	20240118	59700	-59.30	20230307	21600	12.50	20231030	3.97	N	322000	5000	560 억	641932	N	N	3	N	N
16	20240118	141135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	-1350	5	-5.31	4882617150	199680	67.95	25350	25350	23900	33000	17800	25400	24451.82	5.73	0	7733	28833	27116	26083	24366	23333	26600	23850	560	7600	5000	17780	50	1	11200000	2694	4.44	0.71	12	1.78	5412.00	34065.00	59700	20230307	-59.72	21600	20231030	11.34	29200	-17.64	20240116	23900	0.63	20240118	59700	-59.72	20230307	21600	11.34	20231030	3.97	N	322000	5000	560 억	641932	N	N	3	N	N
17	20240118	131133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24250	-1150	5	-4.53	3850077250	156739	53.34	25350	25350	24200	33000	17800	25400	24563.18	5.73	0	-1169	28833	27116	26083	24366	23333	26600	23850	560	7600	5000	17780	50	1	11200000	2716	4.48	0.71	12	1.40	5412.00	34065.00	59700	20230307	-59.38	21600	20231030	12.27	29200	-16.95	20240116	24200	0.21	20240118	59700	-59.38	20230307	21600	12.27	20231030	3.97	N	322000	5000	560 억	641932	N	N	3	N	N
18	20240118	121137	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24250	-1150	5	-4.53	3466242000	140939	47.96	25350	25350	24200	33000	17800	25400	24593.44	5.73	0	-3056	28833	27116	26083	24366	23333	26600	23850	560	7600	5000	17780	50	1	11200000	2716	4.48	0.71	12	1.26	5412.00	34065.00	59700	20230307	-59.38	21600	20231030	12.27	29200	-16.95	20240116	24200	0.21	20240118	59700	-59.38	20230307	21600	12.27	20231030	3.97	N	322000	5000	560 억	641932	N	N	3	N	N
19	20240118	111136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	-1050	5	-4.13	2880368600	116875	39.77	25350	25350	24350	33000	17800	25400	24644.33	5.73	0	-1076	28833	27116	26083	24366	23333	26600	23850	560	7600	5000	17780	50	1	11200000	2727	4.50	0.71	12	1.04	5412.00	34065.00	59700	20230307	-59.21	21600	20231030	12.73	29200	-16.61	20240116	24350	0.00	20240118	59700	-59.21	20230307	21600	12.73	20231030	3.97	N	322000	5000	560 억	641932	N	N	3	N	N
20	20240118	101132	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24750	-650	5	-2.56	2024336850	81934	27.88	25350	25350	24400	33000	17800	25400	24706.22	5.73	0	2689	28833	27116	26083	24366	23333	26600	23850	560	7600	5000	17780	50	1	11200000	2772	4.57	0.73	12	0.73	5412.00	34065.00	59700	20230307	-58.54	21600	20231030	14.58	29200	-15.24	20240116	24400	1.43	20240118	59700	-58.54	20230307	21600	14.58	20231030	3.97	N	322000	5000	560 억	641932	N	N	3	N	N
21	20240118	091133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24600	-800	5	-3.15	619962100	25024	8.52	25350	25350	24400	33000	17800	25400	24772.62	5.73	0	3152	28833	27116	26083	24366	23333	26600	23850	560	7600	5000	17780	50	1	11200000	2755	4.55	0.72	12	0.22	5412.00	34065.00	59700	20230307	-58.79	21600	20231030	13.89	29200	-15.75	20240116	24400	0.82	20240118	59700	-58.79	20230307	21600	13.89	20231030	3.97	N	322000	5000	560 억	641932	N	N	3	N	N
22	20240117	161131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25400	-2500	5	-8.96	7507801350	292262	161.95	27800	27800	25050	36250	19550	27900	25688.58	5.76	0	4536	29633	28766	28333	27466	27033	28550	27250	560	8350	5000	19530	50	1	11200000	2845	4.69	0.75	12	2.61	5412.00	34065.00	59700	20230307	-57.45	21600	20231030	17.59	29200	-13.01	20240116	25050	1.40	20240117	59700	-57.45	20230307	21600	17.59	20231030	3.98	N	322000	5000	560 억	645028	N	N	3	N	N
23	20240117	151134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25500	-2400	5	-8.60	7246669000	281991	156.26	27800	27800	25050	36250	19550	27900	25697.98	5.76	0	3531	29633	28766	28333	27466	27033	28550	27250	560	8350	5000	19530	50	1	11200000	2856	4.71	0.75	12	2.52	5412.00	34065.00	59700	20230307	-57.29	21600	20231030	18.06	29200	-12.67	20240116	25050	1.80	20240117	59700	-57.29	20230307	21600	18.06	20231030	3.98	N	322000	5000	560 억	645028	N	N	0	N	N
24	20240117	141131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25400	-2500	5	-8.96	6783286500	263775	146.16	27800	27800	25050	36250	19550	27900	25715.92	5.76	0	1587	29633	28766	28333	27466	27033	28550	27250	560	8350	5000	19530	50	1	11200000	2845	4.69	0.75	12	2.36	5412.00	34065.00	59700	20230307	-57.45	21600	20231030	17.59	29200	-13.01	20240116	25050	1.40	20240117	59700	-57.45	20230307	21600	17.59	20231030	3.98	N	322000	5000	560 억	645028	N	N	0	N	N
25	20240117	131131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25100	-2800	5	-10.04	5989005150	232289	128.72	27800	27800	25050	36250	19550	27900	25782.27	5.76	0	-862	29633	28766	28333	27466	27033	28550	27250	560	8350	5000	19530	50	1	11200000	2811	4.64	0.74	12	2.07	5412.00	34065.00	59700	20230307	-57.96	21600	20231030	16.20	29200	-14.04	20240116	25050	0.20	20240117	59700	-57.96	20230307	21600	16.20	20231030	3.98	N	322000	5000	560 억	645028	N	N	0	N	N
26	20240117	121133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25300	-2600	5	-9.32	5207121600	201210	111.50	27800	27800	25050	36250	19550	27900	25878.72	5.76	0	-2210	29633	28766	28333	27466	27033	28550	27250	560	8350	5000	19530	50	1	11200000	2834	4.67	0.74	12	1.80	5412.00	34065.00	59700	20230307	-57.62	21600	20231030	17.13	29200	-13.36	20240116	25050	1.00	20240117	59700	-57.62	20230307	21600	17.13	20231030	3.98	N	322000	5000	560 억	645028	N	N	0	N	N
27	20240117	111134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25500	-2400	5	-8.60	4163921650	159865	88.59	27800	27800	25350	36250	19550	27900	26046.12	5.76	0	-6249	29633	28766	28333	27466	27033	28550	27250	560	8350	5000	19530	50	1	11200000	2856	4.71	0.75	12	1.43	5412.00	34065.00	59700	20230307	-57.29	21600	20231030	18.06	29200	-12.67	20240116	25350	0.59	20240117	59700	-57.29	20230307	21600	18.06	20231030	3.98	N	322000	5000	560 억	645028	N	N	0	N	N
28	20240117	101131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25800	-2100	5	-7.53	3188109550	121757	67.47	27800	27800	25450	36250	19550	27900	26183.75	5.76	0	-7326	29633	28766	28333	27466	27033	28550	27250	560	8350	5000	19530	50	1	11200000	2890	4.77	0.76	12	1.09	5412.00	34065.00	59700	20230307	-56.78	21600	20231030	19.44	29200	-11.64	20240116	25450	1.38	20240117	59700	-56.78	20230307	21600	19.44	20231030	3.98	N	322000	5000	560 억	645028	N	N	0	N	N
29	20240117	091134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26250	-1650	5	-5.91	1445062750	54401	30.14	27800	27800	25850	36250	19550	27900	26562.38	5.76	0	-5759	29633	28766	28333	27466	27033	28550	27250	560	8350	5000	19530	50	1	11200000	2940	4.85	0.77	12	0.49	5412.00	34065.00	59700	20230307	-56.03	21600	20231030	21.53	29200	-10.10	20240116	25850	1.55	20240117	59700	-56.03	20230307	21600	21.53	20231030	3.98	N	322000	5000	560 억	645028	N	N	0	N	N
30	20240116	161129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27900	50	2	0.18	5031930100	177536	155.55	28100	29200	27900	36200	19500	27850	28344.97	5.80	0	-7452	28983	28416	27933	27366	26883	28175	27125	560	8350	5000	19490	50	1	11200000	3125	5.16	0.82	12	1.59	5412.00	34065.00	59700	20230307	-53.27	21600	20231030	29.17	29200	-4.45	20240116	26250	6.29	20240108	59700	-53.27	20230307	21600	29.17	20231030	4.05	N	322000	5000	560 억	649649	N	N	0	N	N
31	20240116	151126	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	100	2	0.36	4762111250	167875	147.08	28100	29200	27950	36200	19500	27850	28367.01	5.80	0	-6557	28983	28416	27933	27366	26883	28175	27125	560	8350	5000	19490	50	1	11200000	3130	5.16	0.82	12	1.50	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	29200	-4.28	20240116	26250	6.48	20240108	59700	-53.18	20230307	21600	29.40	20231030	4.05	N	322000	5000	560 억	649649	N	N	0	N	N
32	20240116	141130	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28300	450	2	1.62	3828535750	134601	117.93	28100	29200	27950	36200	19500	27850	28443.59	5.80	0	6149	28983	28416	27933	27366	26883	28175	27125	560	8350	5000	19490	50	1	11200000	3170	5.23	0.83	12	1.20	5412.00	34065.00	59700	20230307	-52.60	21600	20231030	31.02	29200	-3.08	20240116	26250	7.81	20240108	59700	-52.60	20230307	21600	31.02	20231030	4.05	N	322000	5000	560 억	649649	N	N	0	N	N
33	20240116	131131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28300	450	2	1.62	3583462250	125926	110.33	28100	29200	27950	36200	19500	27850	28456.89	5.80	0	7692	28983	28416	27933	27366	26883	28175	27125	560	8350	5000	19490	50	1	11200000	3170	5.23	0.83	12	1.12	5412.00	34065.00	59700	20230307	-52.60	21600	20231030	31.02	29200	-3.08	20240116	26250	7.81	20240108	59700	-52.60	20230307	21600	31.02	20231030	4.05	N	322000	5000	560 억	649649	N	N	0	N	N
34	20240116	121127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28200	350	2	1.26	3414202450	119954	105.10	28100	29200	27950	36200	19500	27850	28462.60	5.80	0	10244	28983	28416	27933	27366	26883	28175	27125	560	8350	5000	19490	50	1	11200000	3158	5.21	0.83	12	1.07	5412.00	34065.00	59700	20230307	-52.76	21600	20231030	30.56	29200	-3.42	20240116	26250	7.43	20240108	59700	-52.76	20230307	21600	30.56	20231030	4.05	N	322000	5000	560 억	649649	N	N	0	N	N
35	20240116	111127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28400	550	2	1.97	3103497700	108979	95.48	28100	29200	27950	36200	19500	27850	28477.94	5.80	0	10615	28983	28416	27933	27366	26883	28175	27125	560	8350	5000	19490	50	1	11200000	3181	5.25	0.83	12	0.97	5412.00	34065.00	59700	20230307	-52.43	21600	20231030	31.48	29200	-2.74	20240116	26250	8.19	20240108	59700	-52.43	20230307	21600	31.48	20231030	4.05	N	322000	5000	560 억	649649	N	N	0	N	N
36	20240116	101127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28150	300	2	1.08	2806680150	98479	86.28	28100	29200	27950	36200	19500	27850	28500.29	5.80	0	10919	28983	28416	27933	27366	26883	28175	27125	560	8350	5000	19490	50	1	11200000	3153	5.20	0.83	12	0.88	5412.00	34065.00	59700	20230307	-52.85	21600	20231030	30.32	29200	-3.60	20240116	26250	7.24	20240108	59700	-52.85	20230307	21600	30.32	20231030	4.05	N	322000	5000	560 억	649649	N	N	0	N	N
37	20240116	091125	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28600	750	2	2.69	640065750	22588	19.79	28100	28600	27950	36200	19500	27850	28336.54	5.80	0	-661	28983	28416	27933	27366	26883	28175	27125	560	8350	5000	19490	50	1	11200000	3203	5.28	0.84	12	0.20	5412.00	34065.00	59700	20230307	-52.09	21600	20231030	32.41	28800	-0.69	20240110	26250	8.95	20240108	59700	-52.09	20230307	21600	32.41	20231030	4.05	N	322000	5000	560 억	649649	N	N	0	N	N
38	20240115	161125	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	-250	5	-0.89	3146530050	112556	68.04	28400	28500	27450	36500	19700	28100	27955.27	5.97	5166	-18239	29200	28650	28150	27600	27100	28925	27875	560	8400	5000	19670	50	1	11200000	3119	5.15	0.82	12	1.00	5412.00	34065.00	59700	20230307	-53.35	21600	20231030	28.94	28800	-3.30	20240110	26250	6.10	20240108	59700	-53.35	20230307	21600	28.94	20231030	4.00	N	322000	5000	560 억	668359	N	N	0	N	N
39	20240115	151125	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	-300	5	-1.07	2989043350	106894	64.61	28400	28500	27450	36500	19700	28100	27962.69	5.97	5166	-17658	29200	28650	28150	27600	27100	28925	27875	560	8400	5000	19670	50	1	11200000	3114	5.14	0.82	12	0.95	5412.00	34065.00	59700	20230307	-53.43	21600	20231030	28.70	28800	-3.47	20240110	26250	5.90	20240108	59700	-53.43	20230307	21600	28.70	20231030	4.00	N	322000	5000	560 억	668359	N	N	0	N	N
40	20240115	141125	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27650	-450	5	-1.60	2555349950	91205	55.13	28400	28500	27600	36500	19700	28100	28017.65	5.97	5166	-15339	29200	28650	28150	27600	27100	28925	27875	560	8400	5000	19670	50	1	11200000	3097	5.11	0.81	12	0.81	5412.00	34065.00	59700	20230307	-53.69	21600	20231030	28.01	28800	-3.99	20240110	26250	5.33	20240108	59700	-53.69	20230307	21600	28.01	20231030	4.00	N	322000	5000	560 억	668359	N	N	0	N	N
41	20240115	131124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	-150	5	-0.53	2211309850	78819	47.64	28400	28500	27700	36500	19700	28100	28055.54	5.97	5166	-13605	29200	28650	28150	27600	27100	28925	27875	560	8400	5000	19670	50	1	11200000	3130	5.16	0.82	12	0.70	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	28800	-2.95	20240110	26250	6.48	20240108	59700	-53.18	20230307	21600	29.40	20231030	4.00	N	322000	5000	560 억	668359	N	N	0	N	N
42	20240115	121124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	-250	5	-0.89	2058331450	73338	44.33	28400	28500	27700	36500	19700	28100	28066.37	5.97	5166	-12940	29200	28650	28150	27600	27100	28925	27875	560	8400	5000	19670	50	1	11200000	3119	5.15	0.82	12	0.65	5412.00	34065.00	59700	20230307	-53.35	21600	20231030	28.94	28800	-3.30	20240110	26250	6.10	20240108	59700	-53.35	20230307	21600	28.94	20231030	4.00	N	322000	5000	560 억	668359	N	N	0	N	N
43	20240115	111124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	-300	5	-1.07	1927896950	68645	41.49	28400	28500	27700	36500	19700	28100	28085.03	5.97	5166	-12692	29200	28650	28150	27600	27100	28925	27875	560	8400	5000	19670	50	1	11200000	3114	5.14	0.82	12	0.61	5412.00	34065.00	59700	20230307	-53.43	21600	20231030	28.70	28800	-3.47	20240110	26250	5.90	20240108	59700	-53.43	20230307	21600	28.70	20231030	4.00	N	322000	5000	560 억	668359	N	N	0	N	N
44	20240115	101119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28050	-50	5	-0.18	1247356900	44239	26.74	28400	28500	27950	36500	19700	28100	28195.87	5.97	5166	-6913	29200	28650	28150	27600	27100	28925	27875	560	8400	5000	19670	50	1	11200000	3142	5.18	0.82	12	0.39	5412.00	34065.00	59700	20230307	-53.02	21600	20231030	29.86	28800	-2.60	20240110	26250	6.86	20240108	59700	-53.02	20230307	21600	29.86	20231030	4.00	N	322000	5000	560 억	668359	N	N	0	N	N
45	20240115	091123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28150	50	2	0.18	410138850	14510	8.77	28400	28500	28150	36500	19700	28100	28265.94	5.97	5166	-2064	29200	28650	28150	27600	27100	28925	27875	560	8400	5000	19670	50	1	11200000	3153	5.20	0.83	12	0.13	5412.00	34065.00	59700	20230307	-52.85	21600	20231030	30.32	28800	-2.26	20240110	26250	7.24	20240108	59700	-52.85	20230307	21600	30.32	20231030	4.00	N	322000	5000	560 억	668359	N	N	0	N	N
46	20240112	161134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28100	250	2	0.90	4593231900	162743	143.75	27950	28700	27650	36200	19500	27850	28222.62	5.92	0	-534	28783	28316	27883	27416	26983	28100	27200	560	8350	5000	19490	50	1	11200000	3147	5.19	0.82	12	1.45	5412.00	34065.00	59700	20230307	-52.93	21600	20231030	30.09	28800	-2.43	20240110	26250	7.05	20240108	59700	-52.93	20230307	21600	30.09	20231030	3.93	N	322000	5000	560 억	662705	N	N	36	N	N
47	20240112	151121	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27900	50	2	0.18	4391448150	155566	137.41	27950	28700	27650	36200	19500	27850	28228.89	5.92	0	1012	28783	28316	27883	27416	26983	28100	27200	560	8350	5000	19490	50	1	11200000	3125	5.16	0.82	12	1.39	5412.00	34065.00	59700	20230307	-53.27	21600	20231030	29.17	28800	-3.12	20240110	26250	6.29	20240108	59700	-53.27	20230307	21600	29.17	20231030	3.93	N	322000	5000	560 억	662705	N	N	36	N	N
48	20240112	141120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	100	2	0.36	4041907050	143075	126.38	27950	28700	27650	36200	19500	27850	28250.32	5.92	0	3466	28783	28316	27883	27416	26983	28100	27200	560	8350	5000	19490	50	1	11200000	3130	5.16	0.82	12	1.28	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	28800	-2.95	20240110	26250	6.48	20240108	59700	-53.18	20230307	21600	29.40	20231030	3.93	N	322000	5000	560 억	662705	N	N	36	N	N
49	20240112	131116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28350	500	2	1.80	3552233500	125698	111.03	27950	28700	27650	36200	19500	27850	28260.13	5.92	0	5083	28783	28316	27883	27416	26983	28100	27200	560	8350	5000	19490	50	1	11200000	3175	5.24	0.83	12	1.12	5412.00	34065.00	59700	20230307	-52.51	21600	20231030	31.25	28800	-1.56	20240110	26250	8.00	20240108	59700	-52.51	20230307	21600	31.25	20231030	3.93	N	322000	5000	560 억	662705	N	N	36	N	N
50	20240112	121119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28600	750	2	2.69	3098284500	109744	96.94	27950	28700	27650	36200	19500	27850	28232.00	5.92	0	6497	28783	28316	27883	27416	26983	28100	27200	560	8350	5000	19490	50	1	11200000	3203	5.28	0.84	12	0.98	5412.00	34065.00	59700	20230307	-52.09	21600	20231030	32.41	28800	-0.69	20240110	26250	8.95	20240108	59700	-52.09	20230307	21600	32.41	20231030	3.93	N	322000	5000	560 억	662705	N	N	36	N	N
51	20240112	111115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28450	600	2	2.15	1977973600	70432	62.21	27950	28450	27650	36200	19500	27850	28083.52	5.92	0	8270	28783	28316	27883	27416	26983	28100	27200	560	8350	5000	19490	50	1	11200000	3186	5.26	0.84	12	0.63	5412.00	34065.00	59700	20230307	-52.35	21600	20231030	31.71	28800	-1.22	20240110	26250	8.38	20240108	59700	-52.35	20230307	21600	31.71	20231030	3.93	N	322000	5000	560 억	662705	N	N	36	N	N
52	20240112	101115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	-50	5	-0.18	1130686850	40374	35.66	27950	28350	27650	36200	19500	27850	28005.40	5.92	0	-3878	28783	28316	27883	27416	26983	28100	27200	560	8350	5000	19490	50	1	11200000	3114	5.14	0.82	12	0.36	5412.00	34065.00	59700	20230307	-53.43	21600	20231030	28.70	28800	-3.47	20240110	26250	5.90	20240108	59700	-53.43	20230307	21600	28.70	20231030	3.93	N	322000	5000	560 억	662705	N	N	36	N	N
53	20240112	091118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27900	50	2	0.18	290986750	10398	9.18	27950	28200	27850	36200	19500	27850	27985.14	5.92	0	-1842	28783	28316	27883	27416	26983	28100	27200	560	8350	5000	19490	50	1	11200000	3125	5.16	0.82	12	0.09	5412.00	34065.00	59700	20230307	-53.27	21600	20231030	29.17	28800	-3.12	20240110	26250	6.29	20240108	59700	-53.27	20230307	21600	29.17	20231030	3.93	N	322000	5000	560 억	662705	N	N	36	N	N
54	20240111	161109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	100	2	0.36	3141196000	112721	45.98	27900	28350	27450	36050	19450	27750	27867.27	5.99	5839	-15028	29183	28466	28083	27366	26983	28275	27175	560	8300	5000	19420	50	1	11200000	3119	5.15	0.82	12	1.01	5412.00	34065.00	59700	20230307	-53.35	21600	20231030	28.94	28800	-3.30	20240110	26250	6.10	20240108	59700	-53.35	20230307	21600	28.94	20231030	4.00	N	322000	5000	560 억	670937	N	N	36	N	N
55	20240111	151117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27750	0	3	0.00	3043999800	109226	44.55	27900	28350	27450	36050	19450	27750	27869.10	5.99	5839	-14196	29183	28466	28083	27366	26983	28275	27175	560	8300	5000	19420	50	1	11200000	3108	5.13	0.81	12	0.98	5412.00	34065.00	59700	20230307	-53.52	21600	20231030	28.47	28800	-3.65	20240110	26250	5.71	20240108	59700	-53.52	20230307	21600	28.47	20231030	4.00	N	322000	5000	560 억	670937	N	N	5	N	N
56	20240111	141113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27700	-50	5	-0.18	2761714450	99072	40.41	27900	28350	27450	36050	19450	27750	27876.16	5.99	5839	-15203	29183	28466	28083	27366	26983	28275	27175	560	8300	5000	19420	50	1	11200000	3102	5.12	0.81	12	0.88	5412.00	34065.00	59700	20230307	-53.60	21600	20231030	28.24	28800	-3.82	20240110	26250	5.52	20240108	59700	-53.60	20230307	21600	28.24	20231030	4.00	N	322000	5000	560 억	670937	N	N	5	N	N
57	20240111	131111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27650	-100	5	-0.36	2298402950	82305	33.57	27900	28350	27550	36050	19450	27750	27925.98	5.99	5839	-13882	29183	28466	28083	27366	26983	28275	27175	560	8300	5000	19420	50	1	11200000	3097	5.11	0.81	12	0.73	5412.00	34065.00	59700	20230307	-53.69	21600	20231030	28.01	28800	-3.99	20240110	26250	5.33	20240108	59700	-53.69	20230307	21600	28.01	20231030	4.00	N	322000	5000	560 억	670937	N	N	5	N	N
58	20240111	121112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27900	150	2	0.54	1721674750	61526	25.10	27900	28350	27650	36050	19450	27750	27983.85	5.99	5839	-11672	29183	28466	28083	27366	26983	28275	27175	560	8300	5000	19420	50	1	11200000	3125	5.16	0.82	12	0.55	5412.00	34065.00	59700	20230307	-53.27	21600	20231030	29.17	28800	-3.12	20240110	26250	6.29	20240108	59700	-53.27	20230307	21600	29.17	20231030	4.00	N	322000	5000	560 억	670937	N	N	5	N	N
59	20240111	111114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28000	250	2	0.90	1423779550	50856	20.74	27900	28350	27650	36050	19450	27750	27997.54	5.99	5839	-10534	29183	28466	28083	27366	26983	28275	27175	560	8300	5000	19420	50	1	11200000	3136	5.17	0.82	12	0.45	5412.00	34065.00	59700	20230307	-53.10	21600	20231030	29.63	28800	-2.78	20240110	26250	6.67	20240108	59700	-53.10	20230307	21600	29.63	20231030	4.00	N	322000	5000	560 억	670937	N	N	5	N	N
60	20240111	101112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28050	300	2	1.08	735158500	26399	10.77	27900	28200	27650	36050	19450	27750	27848.92	5.99	5839	-1242	29183	28466	28083	27366	26983	28275	27175	560	8300	5000	19420	50	1	11200000	3142	5.18	0.82	12	0.24	5412.00	34065.00	59700	20230307	-53.02	21600	20231030	29.86	28800	-2.60	20240110	26250	6.86	20240108	59700	-53.02	20230307	21600	29.86	20231030	4.00	N	322000	5000	560 억	670937	N	N	5	N	N
61	20240111	091113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	50	2	0.18	249570100	8963	3.66	27900	28200	27650	36050	19450	27750	27847.25	5.99	5839	-1580	29183	28466	28083	27366	26983	28275	27175	560	8300	5000	19420	50	1	11200000	3114	5.14	0.82	12	0.08	5412.00	34065.00	59700	20230307	-53.43	21600	20231030	28.70	28800	-3.47	20240110	26250	5.90	20240108	59700	-53.43	20230307	21600	28.70	20231030	4.00	N	322000	5000	560 억	670937	N	N	5	N	N
62	20240110	161108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27750	-150	5	-0.54	6883934450	243122	121.72	27900	28800	27700	36250	19550	27900	28315.13	6.33	2205	-42951	28700	28300	27750	27350	26800	28500	27550	560	8350	5000	19530	50	1	11200000	3108	5.13	0.81	12	2.17	5412.00	34065.00	59700	20230307	-53.52	21600	20231030	28.47	28800	-3.65	20240110	26250	5.71	20240108	59700	-53.52	20230307	21600	28.47	20231030	4.17	N	322000	5000	560 억	709291	N	N	5	N	N
63	20240110	151111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27750	-150	5	-0.54	6683745000	235906	118.11	27900	28800	27700	36250	19550	27900	28332.30	6.33	2205	-42273	28700	28300	27750	27350	26800	28500	27550	560	8350	5000	19530	50	1	11200000	3108	5.13	0.81	12	2.11	5412.00	34065.00	59700	20230307	-53.52	21600	20231030	28.47	28800	-3.65	20240110	26250	5.71	20240108	59700	-53.52	20230307	21600	28.47	20231030	4.17	N	322000	5000	560 억	709291	N	N	115	N	N
64	20240110	141112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28050	150	2	0.54	6053077050	213252	106.77	27900	28800	27900	36250	19550	27900	28384.70	6.33	2205	-40752	28700	28300	27750	27350	26800	28500	27550	560	8350	5000	19530	50	1	11200000	3142	5.18	0.82	12	1.90	5412.00	34065.00	59700	20230307	-53.02	21600	20231030	29.86	28800	-2.60	20240110	26250	6.86	20240108	59700	-53.02	20230307	21600	29.86	20231030	4.17	N	322000	5000	560 억	709291	N	N	115	N	N
65	20240110	131109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28100	200	2	0.72	5699525350	200658	100.46	27900	28800	27900	36250	19550	27900	28404.26	6.33	2205	-36645	28700	28300	27750	27350	26800	28500	27550	560	8350	5000	19530	50	1	11200000	3147	5.19	0.82	12	1.79	5412.00	34065.00	59700	20230307	-52.93	21600	20231030	30.09	28800	-2.43	20240110	26250	7.05	20240108	59700	-52.93	20230307	21600	30.09	20231030	4.17	N	322000	5000	560 억	709291	N	N	115	N	N
66	20240110	121112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28100	200	2	0.72	5541312750	195030	97.64	27900	28800	27900	36250	19550	27900	28412.71	6.33	2205	-35687	28700	28300	27750	27350	26800	28500	27550	560	8350	5000	19530	50	1	11200000	3147	5.19	0.82	12	1.74	5412.00	34065.00	59700	20230307	-52.93	21600	20231030	30.09	28800	-2.43	20240110	26250	7.05	20240108	59700	-52.93	20230307	21600	30.09	20231030	4.17	N	322000	5000	560 억	709291	N	N	115	N	N
67	20240110	111110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28300	400	2	1.43	5192756000	182642	91.44	27900	28800	27900	36250	19550	27900	28431.43	6.33	2205	-32636	28700	28300	27750	27350	26800	28500	27550	560	8350	5000	19530	50	1	11200000	3170	5.23	0.83	12	1.63	5412.00	34065.00	59700	20230307	-52.60	21600	20231030	31.02	28800	-1.74	20240110	26250	7.81	20240108	59700	-52.60	20230307	21600	31.02	20231030	4.17	N	322000	5000	560 억	709291	N	N	115	N	N
68	20240110	101108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28100	200	2	0.72	4715807700	165714	82.97	27900	28800	27900	36250	19550	27900	28457.62	6.33	2205	-26812	28700	28300	27750	27350	26800	28500	27550	560	8350	5000	19530	50	1	11200000	3147	5.19	0.82	12	1.48	5412.00	34065.00	59700	20230307	-52.93	21600	20231030	30.09	28800	-2.43	20240110	26250	7.05	20240108	59700	-52.93	20230307	21600	30.09	20231030	4.17	N	322000	5000	560 억	709291	N	N	115	N	N
69	20240110	091109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28650	750	2	2.69	1555840750	54762	27.42	27900	28650	27900	36250	19550	27900	28411.27	6.33	2205	-9407	28700	28300	27750	27350	26800	28500	27550	560	8350	5000	19530	50	1	11200000	3209	5.29	0.84	12	0.49	5412.00	34065.00	59700	20230307	-52.01	21600	20231030	32.64	28650	0.00	20240110	26250	9.14	20240108	59700	-52.01	20230307	21600	32.64	20231030	4.17	N	322000	5000	560 억	709291	N	N	115	N	N
70	20240109	161106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27900	850	2	3.14	5525964200	198426	216.99	27450	28150	27200	35150	18950	27050	27848.90	6.23	3927	14607	27850	27450	26850	26450	25850	27550	26550	560	8100	5000	18930	50	1	11200000	3125	5.16	0.82	12	1.77	5412.00	34065.00	59700	20230307	-53.27	21600	20231030	29.17	28250	-1.24	20240102	26250	6.29	20240108	59700	-53.27	20230307	21600	29.17	20231030	4.33	N	322000	5000	560 억	697244	N	N	115	N	N
71	20240109	151108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	800	2	2.96	5196214450	186579	204.04	27450	28150	27200	35150	18950	27050	27849.94	6.23	3927	16441	27850	27450	26850	26450	25850	27550	26550	560	8100	5000	18930	50	1	11200000	3119	5.15	0.82	12	1.67	5412.00	34065.00	59700	20230307	-53.35	21600	20231030	28.94	28250	-1.42	20240102	26250	6.10	20240108	59700	-53.35	20230307	21600	28.94	20231030	4.33	N	322000	5000	560 억	697244	N	N	7	N	N
72	20240109	141106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	900	2	3.33	4622185650	165965	181.50	27450	28150	27200	35150	18950	27050	27850.36	6.23	3927	15525	27850	27450	26850	26450	25850	27550	26550	560	8100	5000	18930	50	1	11200000	3130	5.16	0.82	12	1.48	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	28250	-1.06	20240102	26250	6.48	20240108	59700	-53.18	20230307	21600	29.40	20231030	4.33	N	322000	5000	560 억	697244	N	N	7	N	N
73	20240109	131106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	900	2	3.33	4171249800	149869	163.89	27450	28150	27200	35150	18950	27050	27832.64	6.23	3927	17330	27850	27450	26850	26450	25850	27550	26550	560	8100	5000	18930	50	1	11200000	3130	5.16	0.82	12	1.34	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	28250	-1.06	20240102	26250	6.48	20240108	59700	-53.18	20230307	21600	29.40	20231030	4.33	N	322000	5000	560 억	697244	N	N	7	N	N
74	20240109	121116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27900	850	2	3.14	3801074500	136616	149.40	27450	28150	27200	35150	18950	27050	27823.06	6.23	3927	18085	27850	27450	26850	26450	25850	27550	26550	560	8100	5000	18930	50	1	11200000	3125	5.16	0.82	12	1.22	5412.00	34065.00	59700	20230307	-53.27	21600	20231030	29.17	28250	-1.24	20240102	26250	6.29	20240108	59700	-53.27	20230307	21600	29.17	20231030	4.33	N	322000	5000	560 억	697244	N	N	7	N	N
75	20240109	111111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28050	1000	2	3.70	2999549900	108037	118.15	27450	28050	27200	35150	18950	27050	27764.10	6.23	3927	17709	27850	27450	26850	26450	25850	27550	26550	560	8100	5000	18930	50	1	11200000	3142	5.18	0.82	12	0.96	5412.00	34065.00	59700	20230307	-53.02	21600	20231030	29.86	28250	-0.71	20240102	26250	6.86	20240108	59700	-53.02	20230307	21600	29.86	20231030	4.33	N	322000	5000	560 억	697244	N	N	7	N	N
76	20240109	101108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27750	700	2	2.59	1766288000	63864	69.84	27450	27850	27200	35150	18950	27050	27657.02	6.23	3927	7926	27850	27450	26850	26450	25850	27550	26550	560	8100	5000	18930	50	1	11200000	3108	5.13	0.81	12	0.57	5412.00	34065.00	59700	20230307	-53.52	21600	20231030	28.47	28250	-1.77	20240102	26250	5.71	20240108	59700	-53.52	20230307	21600	28.47	20231030	4.33	N	322000	5000	560 억	697244	N	N	7	N	N
77	20240109	091108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27650	600	2	2.22	577563850	20957	22.92	27450	27800	27200	35150	18950	27050	27559.47	6.23	3927	-2219	27850	27450	26850	26450	25850	27550	26550	560	8100	5000	18930	50	1	11200000	3097	5.11	0.81	12	0.19	5412.00	34065.00	59700	20230307	-53.69	21600	20231030	28.01	28250	-2.12	20240102	26250	5.33	20240108	59700	-53.69	20230307	21600	28.01	20231030	4.33	N	322000	5000	560 억	697244	N	N	7	N	N
78	20240108	161105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	300	2	1.12	2439699200	90922	74.89	27050	27250	26250	34750	18750	26750	26830.73	6.26	5984	-7545	28050	27400	26950	26300	25850	27175	26075	560	8000	5000	18720	50	1	11200000	3030	5.00	0.79	12	0.81	5412.00	34065.00	59700	20230307	-54.69	21600	20231030	25.23	28250	-4.25	20240102	26250	3.05	20240108	59700	-54.69	20230307	21600	25.23	20231030	4.31	N	322000	5000	560 억	701315	N	N	7	N	N
79	20240108	151106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26950	200	2	0.75	2327833950	86781	71.48	27050	27250	26250	34750	18750	26750	26824.24	6.26	5984	-6837	28050	27400	26950	26300	25850	27175	26075	560	8000	5000	18720	50	1	11200000	3018	4.98	0.79	12	0.77	5412.00	34065.00	59700	20230307	-54.86	21600	20231030	24.77	28250	-4.60	20240102	26250	2.67	20240108	59700	-54.86	20230307	21600	24.77	20231030	4.31	N	322000	5000	560 억	701315	N	N	20	N	N
80	20240108	141106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26900	150	2	0.56	2174818200	81086	66.79	27050	27250	26250	34750	18750	26750	26821.13	6.26	5984	-5982	28050	27400	26950	26300	25850	27175	26075	560	8000	5000	18720	50	1	11200000	3013	4.97	0.79	12	0.72	5412.00	34065.00	59700	20230307	-54.94	21600	20231030	24.54	28250	-4.78	20240102	26250	2.48	20240108	59700	-54.94	20230307	21600	24.54	20231030	4.31	N	322000	5000	560 억	701315	N	N	20	N	N
81	20240108	131106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26900	150	2	0.56	2070506550	77210	63.59	27050	27250	26250	34750	18750	26750	26816.56	6.26	5984	-5780	28050	27400	26950	26300	25850	27175	26075	560	8000	5000	18720	50	1	11200000	3013	4.97	0.79	12	0.69	5412.00	34065.00	59700	20230307	-54.94	21600	20231030	24.54	28250	-4.78	20240102	26250	2.48	20240108	59700	-54.94	20230307	21600	24.54	20231030	4.31	N	322000	5000	560 억	701315	N	N	20	N	N
82	20240108	121106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26950	200	2	0.75	1890568250	70518	58.08	27050	27250	26250	34750	18750	26750	26809.73	6.26	5984	-6530	28050	27400	26950	26300	25850	27175	26075	560	8000	5000	18720	50	1	11200000	3018	4.98	0.79	12	0.63	5412.00	34065.00	59700	20230307	-54.86	21600	20231030	24.77	28250	-4.60	20240102	26250	2.67	20240108	59700	-54.86	20230307	21600	24.77	20231030	4.31	N	322000	5000	560 억	701315	N	N	20	N	N
83	20240108	111107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	300	2	1.12	1696575000	63350	52.18	27050	27250	26250	34750	18750	26750	26780.98	6.26	5984	-5845	28050	27400	26950	26300	25850	27175	26075	560	8000	5000	18720	50	1	11200000	3030	5.00	0.79	12	0.57	5412.00	34065.00	59700	20230307	-54.69	21600	20231030	25.23	28250	-4.25	20240102	26250	3.05	20240108	59700	-54.69	20230307	21600	25.23	20231030	4.31	N	322000	5000	560 억	701315	N	N	20	N	N
84	20240108	101107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26850	100	2	0.37	1110833050	41726	34.37	27050	27150	26250	34750	18750	26750	26622.08	6.26	5984	-6643	28050	27400	26950	26300	25850	27175	26075	560	8000	5000	18720	50	1	11200000	3007	4.96	0.79	12	0.37	5412.00	34065.00	59700	20230307	-55.03	21600	20231030	24.31	28250	-4.96	20240102	26250	2.29	20240108	59700	-55.03	20230307	21600	24.31	20231030	4.31	N	322000	5000	560 억	701315	N	N	20	N	N
85	20240108	091104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26500	-250	5	-0.93	227659000	8549	7.04	27050	27050	26450	34750	18750	26750	26629.90	6.26	5984	-3932	28050	27400	26950	26300	25850	27175	26075	560	8000	5000	18720	50	1	11200000	2968	4.90	0.78	12	0.08	5412.00	34065.00	59700	20230307	-55.61	21600	20231030	22.69	28250	-6.19	20240102	26400	0.38	20240104	59700	-55.61	20230307	21600	22.69	20231030	4.31	N	322000	5000	560 억	701315	N	N	20	N	N
86	20240105	161104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26750	100	2	0.38	3249580700	120846	95.65	26800	27600	26500	34600	18700	26650	26890.66	5.99	5984	27487	27950	27300	26850	26200	25750	27075	25975	560	7950	5000	18650	50	1	11200000	2996	4.94	0.79	12	1.08	5412.00	34065.00	59700	20230307	-55.19	21600	20231030	23.84	28250	-5.31	20240102	26400	1.33	20240104	59700	-55.19	20230307	21600	23.84	20231030	4.34	N	322000	5000	560 억	671043	N	N	1	N	N
87	20240105	151105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	0	3	0.00	3141785900	116811	92.46	26800	27600	26500	34600	18700	26650	26896.42	5.99	5984	29592	27950	27300	26850	26200	25750	27075	25975	560	7950	5000	18650	50	1	11200000	2985	4.92	0.78	12	1.04	5412.00	34065.00	59700	20230307	-55.36	21600	20231030	23.38	28250	-5.66	20240102	26400	0.95	20240104	59700	-55.36	20230307	21600	23.38	20231030	4.34	N	322000	5000	560 억	671043	N	N	161	N	N
88	20240105	141102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	0	3	0.00	2844056900	105610	83.59	26800	27600	26500	34600	18700	26650	26929.93	5.99	5984	31729	27950	27300	26850	26200	25750	27075	25975	560	7950	5000	18650	50	1	11200000	2985	4.92	0.78	12	0.94	5412.00	34065.00	59700	20230307	-55.36	21600	20231030	23.38	28250	-5.66	20240102	26400	0.95	20240104	59700	-55.36	20230307	21600	23.38	20231030	4.34	N	322000	5000	560 억	671043	N	N	161	N	N
89	20240105	131104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26700	50	2	0.19	2458872300	91147	72.14	26800	27600	26600	34600	18700	26650	26977.17	5.99	5984	33176	27950	27300	26850	26200	25750	27075	25975	560	7950	5000	18650	50	1	11200000	2990	4.93	0.78	12	0.81	5412.00	34065.00	59700	20230307	-55.28	21600	20231030	23.61	28250	-5.49	20240102	26400	1.14	20240104	59700	-55.28	20230307	21600	23.61	20231030	4.34	N	322000	5000	560 억	671043	N	N	161	N	N
90	20240105	121104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26800	150	2	0.56	2328778350	86298	68.31	26800	27600	26600	34600	18700	26650	26985.50	5.99	5984	33286	27950	27300	26850	26200	25750	27075	25975	560	7950	5000	18650	50	1	11200000	3002	4.95	0.79	12	0.77	5412.00	34065.00	59700	20230307	-55.11	21600	20231030	24.07	28250	-5.13	20240102	26400	1.52	20240104	59700	-55.11	20230307	21600	24.07	20231030	4.34	N	322000	5000	560 억	671043	N	N	161	N	N
91	20240105	111101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26900	250	2	0.94	1799777400	66532	52.66	26800	27600	26600	34600	18700	26650	27051.59	5.99	5984	22891	27950	27300	26850	26200	25750	27075	25975	560	7950	5000	18650	50	1	11200000	3013	4.97	0.79	12	0.59	5412.00	34065.00	59700	20230307	-54.94	21600	20231030	24.54	28250	-4.78	20240102	26400	1.89	20240104	59700	-54.94	20230307	21600	24.54	20231030	4.34	N	322000	5000	560 억	671043	N	N	161	N	N
92	20240105	101105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27300	650	2	2.44	852590550	31384	24.84	26800	27600	26600	34600	18700	26650	27167.20	5.99	5984	2781	27950	27300	26850	26200	25750	27075	25975	560	7950	5000	18650	50	1	11200000	3058	5.04	0.80	12	0.28	5412.00	34065.00	59700	20230307	-54.27	21600	20231030	26.39	28250	-3.36	20240102	26400	3.41	20240104	59700	-54.27	20230307	21600	26.39	20231030	4.34	N	322000	5000	560 억	671043	N	N	161	N	N
93	20240105	091101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26700	50	2	0.19	104245700	3908	3.09	26800	26800	26600	34600	18700	26650	26675.26	5.99	5984	-264	27950	27300	26850	26200	25750	27075	25975	560	7950	5000	18650	50	1	11200000	2990	4.93	0.78	12	0.03	5412.00	34065.00	59700	20230307	-55.28	21600	20231030	23.61	28250	-5.49	20240102	26400	1.14	20240104	59700	-55.28	20230307	21600	23.61	20231030	4.34	N	322000	5000	560 억	671043	N	N	161	N	N
94	20240104	161059	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	-800	5	-2.91	3296720100	123601	115.43	27000	27500	26400	35650	19250	27450	26672.45	5.97	-116	-3336	28516	27982	27516	26982	26516	27750	26750	560	8200	5000	19210	50	1	11200000	2985	4.92	0.78	12	1.10	5412.00	34065.00	59700	20230307	-55.36	21600	20231030	23.38	28250	-5.66	20240102	26400	0.95	20240104	59700	-55.36	20230307	21600	23.38	20231030	4.36	N	322000	5000	560 억	669194	N	N	161	N	N
95	20240104	151101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26550	-900	5	-3.28	3175864250	119061	111.19	27000	27500	26400	35650	19250	27450	26674.26	5.97	-116	-2612	28516	27982	27516	26982	26516	27750	26750	560	8200	5000	19210	50	1	11200000	2974	4.91	0.78	12	1.06	5412.00	34065.00	59700	20230307	-55.53	21600	20231030	22.92	28250	-6.02	20240102	26400	0.57	20240104	59700	-55.53	20230307	21600	22.92	20231030	4.36	N	322000	5000	560 억	669194	N	N	5222	N	N
96	20240104	141101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	-800	5	-2.91	2925230350	109620	102.37	27000	27500	26400	35650	19250	27450	26685.19	5.97	-116	-2086	28516	27982	27516	26982	26516	27750	26750	560	8200	5000	19210	50	1	11200000	2985	4.92	0.78	12	0.98	5412.00	34065.00	59700	20230307	-55.36	21600	20231030	23.38	28250	-5.66	20240102	26400	0.95	20240104	59700	-55.36	20230307	21600	23.38	20231030	4.36	N	322000	5000	560 억	669194	N	N	5222	N	N
97	20240104	131101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26500	-950	5	-3.46	2612133200	97803	91.34	27000	27500	26450	35650	19250	27450	26708.11	5.97	-116	-1500	28516	27982	27516	26982	26516	27750	26750	560	8200	5000	19210	50	1	11200000	2968	4.90	0.78	12	0.87	5412.00	34065.00	59700	20230307	-55.61	21600	20231030	22.69	28250	-6.19	20240102	26450	0.19	20240104	59700	-55.61	20230307	21600	22.69	20231030	4.36	N	322000	5000	560 억	669194	N	N	5222	N	N
98	20240104	121059	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26550	-900	5	-3.28	2432249650	91024	85.01	27000	27500	26450	35650	19250	27450	26720.97	5.97	-116	-1316	28516	27982	27516	26982	26516	27750	26750	560	8200	5000	19210	50	1	11200000	2974	4.91	0.78	12	0.81	5412.00	34065.00	59700	20230307	-55.53	21600	20231030	22.92	28250	-6.02	20240102	26450	0.38	20240104	59700	-55.53	20230307	21600	22.92	20231030	4.36	N	322000	5000	560 억	669194	N	N	5222	N	N
99	20240104	111058	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26600	-850	5	-3.10	2039027600	76185	71.15	27000	27500	26500	35650	19250	27450	26764.16	5.97	-116	-3353	28516	27982	27516	26982	26516	27750	26750	560	8200	5000	19210	50	1	11200000	2979	4.92	0.78	12	0.68	5412.00	34065.00	59700	20230307	-55.44	21600	20231030	23.15	28250	-5.84	20240102	26500	0.38	20240104	59700	-55.44	20230307	21600	23.15	20231030	4.36	N	322000	5000	560 억	669194	N	N	5222	N	N
100	20240104	101057	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26850	-600	5	-2.19	1298831050	48358	45.16	27000	27500	26600	35650	19250	27450	26858.66	5.97	-116	-3423	28516	27982	27516	26982	26516	27750	26750	560	8200	5000	19210	50	1	11200000	3007	4.96	0.79	12	0.43	5412.00	34065.00	59700	20230307	-55.03	21600	20231030	24.31	28250	-4.96	20240102	26600	0.94	20240104	59700	-55.03	20230307	21600	24.31	20231030	4.36	N	322000	5000	560 억	669194	N	N	5222	N	N
101	20240104	091101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26950	-500	5	-1.82	429538850	15963	14.91	27000	27100	26750	35650	19250	27450	26908.40	5.97	-116	-4413	28516	27982	27516	26982	26516	27750	26750	560	8200	5000	19210	50	1	11200000	3018	4.98	0.79	12	0.14	5412.00	34065.00	59700	20230307	-54.86	21600	20231030	24.77	28250	-4.60	20240102	26750	0.75	20240104	59700	-54.86	20230307	21600	24.77	20231030	4.36	N	322000	5000	560 억	669194	N	N	5222	N	N
102	20240103	161056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27450	-700	5	-2.49	2921892050	106749	139.51	27700	28050	27050	36550	19750	28150	27371.39	5.98	0	-4358	28716	28432	27966	27682	27216	28575	27825	560	8400	5000	19700	50	1	11200000	3074	5.07	0.81	12	0.95	5412.00	34065.00	59700	20230307	-54.02	21600	20231030	27.08	28250	-2.83	20240102	27050	1.48	20240103	59700	-54.02	20230307	21600	27.08	20231030	4.33	N	322000	5000	560 억	669457	N	N	5222	N	N
103	20240103	151054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27300	-850	5	-3.02	2744112200	100262	131.04	27700	28050	27050	36550	19750	28150	27369.41	5.98	0	-3070	28716	28432	27966	27682	27216	28575	27825	560	8400	5000	19700	50	1	11200000	3058	5.04	0.80	12	0.90	5412.00	34065.00	59700	20230307	-54.27	21600	20231030	26.39	28250	-3.36	20240102	27050	0.92	20240103	59700	-54.27	20230307	21600	26.39	20231030	4.33	N	322000	5000	560 억	669457	N	N	179	N	N
104	20240103	141053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27300	-850	5	-3.02	2127492500	77612	101.43	27700	28050	27200	36550	19750	28150	27411.90	5.98	0	-4803	28716	28432	27966	27682	27216	28575	27825	560	8400	5000	19700	50	1	11200000	3058	5.04	0.80	12	0.69	5412.00	34065.00	59700	20230307	-54.27	21600	20231030	26.39	28250	-3.36	20240102	27200	0.37	20240103	59700	-54.27	20230307	21600	26.39	20231030	4.33	N	322000	5000	560 억	669457	N	N	179	N	N
105	20240103	131054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27400	-750	5	-2.66	1824720450	66580	87.02	27700	28050	27200	36550	19750	28150	27406.44	5.98	0	-2503	28716	28432	27966	27682	27216	28575	27825	560	8400	5000	19700	50	1	11200000	3069	5.06	0.80	12	0.59	5412.00	34065.00	59700	20230307	-54.10	21600	20231030	26.85	28250	-3.01	20240102	27200	0.74	20240103	59700	-54.10	20230307	21600	26.85	20231030	4.33	N	322000	5000	560 억	669457	N	N	179	N	N
106	20240103	121059	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27350	-800	5	-2.84	1666619300	60798	79.46	27700	28050	27200	36550	19750	28150	27412.40	5.98	0	-624	28716	28432	27966	27682	27216	28575	27825	560	8400	5000	19700	50	1	11200000	3063	5.05	0.80	12	0.54	5412.00	34065.00	59700	20230307	-54.19	21600	20231030	26.62	28250	-3.19	20240102	27200	0.55	20240103	59700	-54.19	20230307	21600	26.62	20231030	4.33	N	322000	5000	560 억	669457	N	N	179	N	N
107	20240103	111053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27450	-700	5	-2.49	1427778300	52060	68.04	27700	28050	27200	36550	19750	28150	27425.63	5.98	0	777	28716	28432	27966	27682	27216	28575	27825	560	8400	5000	19700	50	1	11200000	3074	5.07	0.81	12	0.46	5412.00	34065.00	59700	20230307	-54.02	21600	20231030	27.08	28250	-2.83	20240102	27200	0.92	20240103	59700	-54.02	20230307	21600	27.08	20231030	4.33	N	322000	5000	560 억	669457	N	N	179	N	N
108	20240103	101054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27250	-900	5	-3.20	1114210550	40566	53.02	27700	28050	27250	36550	19750	28150	27466.61	5.98	0	-1413	28716	28432	27966	27682	27216	28575	27825	560	8400	5000	19700	50	1	11200000	3052	5.04	0.80	12	0.36	5412.00	34065.00	59700	20230307	-54.36	21600	20231030	26.16	28250	-3.54	20240102	27250	0.00	20240103	59700	-54.36	20230307	21600	26.16	20231030	4.33	N	322000	5000	560 억	669457	N	N	179	N	N
109	20240103	091054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27600	-550	5	-1.95	231662800	8361	10.93	27700	28050	27600	36550	19750	28150	27707.55	5.98	0	-2676	28716	28432	27966	27682	27216	28575	27825	560	8400	5000	19700	50	1	11200000	3091	5.10	0.81	12	0.07	5412.00	34065.00	59700	20230307	-53.77	21600	20231030	27.78	28250	-2.30	20240102	27500	0.36	20240102	59700	-53.77	20230307	21600	27.78	20231030	4.33	N	322000	5000	560 억	669457	N	N	179	N	N
110	20240102	161051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28150	200	2	0.72	2097620450	75147	78.99	27800	28250	27500	36300	19600	27950	27912.47	5.89	9695	8806	28583	28266	27783	27466	26983	28425	27625	560	8350	5000	19560	50	1	11200000	3153	5.20	0.83	12	0.67	5412.00	34065.00	59700	20230307	-52.85	21600	20231030	30.32	28250	-0.35	20240102	27500	2.36	20240102	59700	-52.85	20230307	21600	30.32	20231030	4.46	N	322000	5000	560 억	660113	N	N	163	N	N
111	20240102	151050	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28150	200	2	0.72	1967978600	70539	74.14	27800	28250	27500	36300	19600	27950	27899.12	5.89	9695	8830	28583	28266	27783	27466	26983	28425	27625	560	8350	5000	19560	50	1	11200000	3153	5.20	0.83	12	0.63	5412.00	34065.00	59700	20230307	-52.85	21600	20231030	30.32	28250	-0.35	20240102	27500	2.36	20240102	59700	-52.85	20230307	21600	30.32	20231030	4.46	N	322000	5000	560 억	660113	N	N	28	N	N
112	20240102	141051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28200	250	2	0.89	1653884250	59367	62.40	27800	28250	27500	36300	19600	27950	27858.57	5.89	9695	8633	28583	28266	27783	27466	26983	28425	27625	560	8350	5000	19560	50	1	11200000	3158	5.21	0.83	12	0.53	5412.00	34065.00	59700	20230307	-52.76	21600	20231030	30.56	28250	-0.18	20240102	27500	2.55	20240102	59700	-52.76	20230307	21600	30.56	20231030	4.46	N	322000	5000	560 억	660113	N	N	28	N	N
113	20240102	131045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	-100	5	-0.36	1059057350	38154	40.10	27800	28000	27500	36300	19600	27950	27757.18	5.89	9695	8210	28583	28266	27783	27466	26983	28425	27625	560	8350	5000	19560	50	1	11200000	3119	5.15	0.82	12	0.34	5412.00	34065.00	59700	20230307	-53.35	21600	20231030	28.94	28000	-0.54	20240102	27500	1.27	20240102	59700	-53.35	20230307	21600	28.94	20231030	4.46	N	322000	5000	560 억	660113	N	N	28	N	N
114	20240102	121045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27700	-250	5	-0.89	899872900	32418	34.07	27800	28000	27500	36300	19600	27950	27758.13	5.89	9695	6999	28583	28266	27783	27466	26983	28425	27625	560	8350	5000	19560	50	1	11200000	3102	5.12	0.81	12	0.29	5412.00	34065.00	59700	20230307	-53.60	21600	20231030	28.24	28000	-1.07	20240102	27500	0.73	20240102	59700	-53.60	20230307	21600	28.24	20231030	4.46	N	322000	5000	560 억	660113	N	N	28	N	N
115	20240102	111045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27650	-300	5	-1.07	699464600	25193	26.48	27800	28000	27500	36300	19600	27950	27763.87	5.89	9695	3260	28583	28266	27783	27466	26983	28425	27625	560	8350	5000	19560	50	1	11200000	3097	5.11	0.81	12	0.22	5412.00	34065.00	59700	20230307	-53.69	21600	20231030	28.01	28000	-1.25	20240102	27500	0.55	20240102	59700	-53.69	20230307	21600	28.01	20231030	4.46	N	322000	5000	560 억	660113	N	N	28	N	N
116	20240102	101035	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27900	-50	5	-0.18	252798600	9096	9.56	27800	28000	27500	36300	19600	27950	27791.39	5.89	9695	1666	28583	28266	27783	27466	26983	28425	27625	560	8350	5000	19560	50	1	11200000	3125	5.16	0.82	12	0.08	5412.00	34065.00	59700	20230307	-53.27	21600	20231030	29.17	28000	-0.36	20240102	27500	1.45	20240102	59700	-53.27	20230307	21600	29.17	20231030	4.46	N	322000	5000	560 억	660113	N	N	28	N	N
117	20240102	091021	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	0	3	0.00	0	0	0.00	0	0	0	36300	19600	27950	0.00	5.89	9695	0	28583	28266	27783	27466	26983	28425	27625	560	8350	5000	19560	50	1	11200000	3130	5.16	0.82	12	0.00	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	0	0.00	0	0	0.00	0	59700	-53.18	20230307	21600	29.40	20231030	4.46	N	322000	5000	560 억	660113	N	N	28	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History