KissMeData/248070/price/prices-20240101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	121034	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	150	2	0.50	4528752300	152238	35.77	29950	30250	29400	38800	20900	29850	29747.84	20.30	0	-1654	31216	30532	30116	29432	29016	30325	29225	250	8950	500	22680	50	1	50005551	15002	31.71	4.78	12	0.30	946.00	6273.00	32450	20230829	-7.55	19800	20230118	51.52	30800	-2.60	20240122	27150	10.50	20240102	32450	-7.55	20230829	20500	46.34	20230324	2.08	N	248070	500	250 억	10150967	N	N	170	N	N
3	20240123	111030	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	150	2	0.50	3468108150	116990	27.49	29950	30050	29400	38800	20900	29850	29644.48	20.30	0	4196	31216	30532	30116	29432	29016	30325	29225	250	8950	500	22680	50	1	50005551	15002	31.71	4.78	12	0.23	946.00	6273.00	32450	20230829	-7.55	19800	20230118	51.52	30800	-2.60	20240122	27150	10.50	20240102	32450	-7.55	20230829	20500	46.34	20230324	2.08	N	248070	500	250 억	10150967	N	N	170	N	N
4	20240123	101031	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-350	5	-1.17	2351072650	79505	18.68	29950	30000	29400	38800	20900	29850	29571.38	20.30	0	-5863	31216	30532	30116	29432	29016	30325	29225	250	8950	500	22680	50	1	50005551	14752	31.18	4.70	12	0.16	946.00	6273.00	32450	20230829	-9.09	19800	20230118	48.99	30800	-4.22	20240122	27150	8.66	20240102	32450	-9.09	20230829	20500	43.90	20230324	2.08	N	248070	500	250 억	10150967	N	N	170	N	N
5	20240123	091031	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-350	5	-1.17	700485400	23652	5.56	29950	30000	29500	38800	20900	29850	29616.33	20.30	0	-2962	31216	30532	30116	29432	29016	30325	29225	250	8950	500	22680	50	1	50005551	14752	31.18	4.70	12	0.05	946.00	6273.00	32450	20230829	-9.09	19800	20230118	48.99	30800	-4.22	20240122	27150	8.66	20240102	32450	-9.09	20230829	20500	43.90	20230324	2.08	N	248070	500	250 억	10150967	N	N	170	N	N
6	20240119	161024	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	100	2	0.33	18084365000	595280	48.64	30500	30750	30050	39350	21250	30300	30379.68	20.51	0	6712	31466	30882	29716	29132	27966	31175	29425	250	9050	500	23020	50	1	50005551	15202	32.14	4.85	12	1.19	946.00	6273.00	32450	20230829	-6.32	19800	20230116	53.54	30750	-1.14	20240119	27150	11.97	20240102	32450	-6.32	20230829	20000	52.00	20230119	2.24	N	248070	500	250 억	10258569	N	N	96	N	N
7	20240119	151027	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	100	2	0.33	17278424050	568751	46.47	30500	30750	30050	39350	21250	30300	30379.72	20.51	0	1869	31466	30882	29716	29132	27966	31175	29425	250	9050	500	23020	50	1	50005551	15202	32.14	4.85	12	1.14	946.00	6273.00	32450	20230829	-6.32	19800	20230116	53.54	30750	-1.14	20240119	27150	11.97	20240102	32450	-6.32	20230829	20000	52.00	20230119	2.24	N	248070	500	250 억	10258569	N	N	3	N	N
8	20240119	141025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	50	2	0.17	15152030650	498875	40.76	30500	30750	30050	39350	21250	30300	30372.54	20.51	0	-2888	31466	30882	29716	29132	27966	31175	29425	250	9050	500	23020	50	1	50005551	15177	32.08	4.84	12	1.00	946.00	6273.00	32450	20230829	-6.47	19800	20230116	53.28	30750	-1.30	20240119	27150	11.79	20240102	32450	-6.47	20230829	20000	51.75	20230119	2.24	N	248070	500	250 억	10258569	N	N	3	N	N
9	20240119	131026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	150	2	0.50	13414879400	441803	36.10	30500	30750	30050	39350	21250	30300	30364.07	20.51	0	-19	31466	30882	29716	29132	27966	31175	29425	250	9050	500	23020	50	1	50005551	15227	32.19	4.85	12	0.88	946.00	6273.00	32450	20230829	-6.16	19800	20230116	53.79	30750	-0.98	20240119	27150	12.15	20240102	32450	-6.16	20230829	20000	52.25	20230119	2.24	N	248070	500	250 억	10258569	N	N	3	N	N
10	20240119	121030	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	50	2	0.17	11861594200	390645	31.92	30500	30750	30050	39350	21250	30300	30364.28	20.51	0	-5054	31466	30882	29716	29132	27966	31175	29425	250	9050	500	23020	50	1	50005551	15177	32.08	4.84	12	0.78	946.00	6273.00	32450	20230829	-6.47	19800	20230116	53.28	30750	-1.30	20240119	27150	11.79	20240102	32450	-6.47	20230829	20000	51.75	20230119	2.24	N	248070	500	250 억	10258569	N	N	3	N	N
11	20240119	111028	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	250	2	0.83	9770184200	321784	26.29	30500	30750	30050	39350	21250	30300	30362.74	20.51	0	-6982	31466	30882	29716	29132	27966	31175	29425	250	9050	500	23020	50	1	50005551	15277	32.29	4.87	12	0.64	946.00	6273.00	32450	20230829	-5.86	19800	20230116	54.29	30750	-0.65	20240119	27150	12.52	20240102	32450	-5.86	20230829	20000	52.75	20230119	2.24	N	248070	500	250 억	10258569	N	N	3	N	N
12	20240119	101032	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30650	350	2	1.16	6890087250	227327	18.57	30500	30700	30050	39350	21250	30300	30309.18	20.51	0	3568	31466	30882	29716	29132	27966	31175	29425	250	9050	500	23020	50	1	50005551	15327	32.40	4.89	12	0.45	946.00	6273.00	32450	20230829	-5.55	19800	20230116	54.80	30700	-0.16	20240119	27150	12.89	20240102	32450	-5.55	20230829	20000	53.25	20230119	2.24	N	248070	500	250 억	10258569	N	N	3	N	N
13	20240119	091026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	-150	5	-0.50	2281940050	75347	6.16	30500	30500	30050	39350	21250	30300	30285.57	20.51	0	-20967	31466	30882	29716	29132	27966	31175	29425	250	9050	500	23020	50	1	50005551	15077	31.87	4.81	12	0.15	946.00	6273.00	32450	20230829	-7.09	19800	20230116	52.27	30500	-1.15	20240119	27150	11.05	20240102	32450	-7.09	20230829	20000	50.75	20230119	2.24	N	248070	500	250 억	10258569	N	N	3	N	N
14	20240118	161023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	1800	2	6.32	36249535750	1213782	291.83	28600	30300	28550	37050	19950	28500	29865.60	19.82	0	376847	29666	29082	28566	27982	27466	28825	27725	250	8550	500	21660	50	1	50005551	15152	32.03	4.83	12	2.43	946.00	6273.00	32450	20230829	-6.63	19800	20230116	53.03	30300	0.00	20240118	27150	11.60	20240102	32450	-6.63	20230829	19800	53.03	20230118	2.24	N	248070	500	250 억	9908872	N	N	3	N	N
15	20240118	151024	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	1750	2	6.14	34051685900	1141179	274.38	28600	30300	28550	37050	19950	28500	29840.32	19.82	0	331425	29666	29082	28566	27982	27466	28825	27725	250	8550	500	21660	50	1	50005551	15127	31.98	4.82	12	2.28	946.00	6273.00	32450	20230829	-6.78	19800	20230116	52.78	30300	-0.17	20240118	27150	11.42	20240102	32450	-6.78	20230829	19800	52.78	20230118	2.24	N	248070	500	250 억	9908872	N	N	3	N	N
16	20240118	141025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	1500	2	5.26	28204198650	947305	227.76	28600	30300	28550	37050	19950	28500	29774.56	19.82	0	268245	29666	29082	28566	27982	27466	28825	27725	250	8550	500	21660	50	1	50005551	15002	31.71	4.78	12	1.89	946.00	6273.00	32450	20230829	-7.55	19800	20230116	51.52	30300	-0.99	20240118	27150	10.50	20240102	32450	-7.55	20230829	19800	51.52	20230118	2.24	N	248070	500	250 억	9908872	N	N	3	N	N
17	20240118	131022	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	1500	2	5.26	21594632150	726942	174.78	28600	30300	28550	37050	19950	28500	29707.94	19.82	0	201543	29666	29082	28566	27982	27466	28825	27725	250	8550	500	21660	50	1	50005551	15002	31.71	4.78	12	1.45	946.00	6273.00	32450	20230829	-7.55	19800	20230116	51.52	30300	-0.99	20240118	27150	10.50	20240102	32450	-7.55	20230829	19800	51.52	20230118	2.24	N	248070	500	250 억	9908872	N	N	3	N	N
18	20240118	121026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29950	1450	2	5.09	17623311850	594838	143.02	28600	30300	28550	37050	19950	28500	29629.14	19.82	0	128128	29666	29082	28566	27982	27466	28825	27725	250	8550	500	21660	50	1	50005551	14977	31.66	4.77	12	1.19	946.00	6273.00	32450	20230829	-7.70	19800	20230116	51.26	30300	-1.16	20240118	27150	10.31	20240102	32450	-7.70	20230829	19800	51.26	20230118	2.24	N	248070	500	250 억	9908872	N	N	3	N	N
19	20240118	111026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	1600	2	5.61	12082855000	410221	98.63	28600	30100	28550	37050	19950	28500	29457.04	19.82	0	120157	29666	29082	28566	27982	27466	28825	27725	250	8550	500	21660	50	1	50005551	15052	31.82	4.80	12	0.82	946.00	6273.00	32450	20230829	-7.24	19800	20230116	52.02	30100	0.00	20240118	27150	10.87	20240102	32450	-7.24	20230829	19800	52.02	20230118	2.24	N	248070	500	250 억	9908872	N	N	3	N	N
20	20240118	101021	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	850	2	2.98	5543585200	190095	45.71	28600	29450	28550	37050	19950	28500	29165.99	19.82	0	46192	29666	29082	28566	27982	27466	28825	27725	250	8550	500	21660	50	1	50005551	14677	31.03	4.68	12	0.38	946.00	6273.00	32450	20230829	-9.55	19800	20230116	48.23	30000	-2.17	20240115	27150	8.10	20240102	32450	-9.55	20230829	19800	48.23	20230118	2.24	N	248070	500	250 억	9908872	N	N	3	N	N
21	20240118	091023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	550	2	1.93	2119675350	73067	17.57	28600	29250	28550	37050	19950	28500	29017.73	19.82	0	29518	29666	29082	28566	27982	27466	28825	27725	250	8550	500	21660	50	1	50005551	14527	30.71	4.63	12	0.15	946.00	6273.00	32450	20230829	-10.48	19800	20230116	46.72	30000	-3.17	20240115	27150	7.00	20240102	32450	-10.48	20230829	19800	46.72	20230118	2.24	N	248070	500	250 억	9908872	N	N	3	N	N
22	20240117	161020	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	-650	5	-2.23	11720938550	412119	94.58	29000	29150	28050	37850	20450	29150	28439.55	19.92	0	-14785	30516	29832	29166	28482	27816	29500	28150	250	8700	500	22150	50	1	50005551	14252	30.13	4.54	12	0.82	946.00	6273.00	32450	20230829	-12.17	19650	20230111	45.04	30000	-5.00	20240115	27150	4.97	20240102	32450	-12.17	20230829	19800	43.94	20230118	2.20	N	248070	500	250 억	9963171	N	N	3	N	N
23	20240117	151023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	-550	5	-1.89	11104679450	390490	89.62	29000	29150	28050	37850	20450	29150	28437.09	19.92	0	-17968	30516	29832	29166	28482	27816	29500	28150	250	8700	500	22150	50	1	50005551	14302	30.23	4.56	12	0.78	946.00	6273.00	32450	20230829	-11.86	19650	20230111	45.55	30000	-4.67	20240115	27150	5.34	20240102	32450	-11.86	20230829	19800	44.44	20230118	2.20	N	248070	500	250 억	9963171	N	N	529	N	N
24	20240117	141020	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-750	5	-2.57	9272627150	326201	74.86	29000	29150	28050	37850	20450	29150	28425.25	19.92	0	-29044	30516	29832	29166	28482	27816	29500	28150	250	8700	500	22150	50	1	50005551	14202	30.02	4.53	12	0.65	946.00	6273.00	32450	20230829	-12.48	19650	20230111	44.53	30000	-5.33	20240115	27150	4.60	20240102	32450	-12.48	20230829	19800	43.43	20230118	2.20	N	248070	500	250 억	9963171	N	N	529	N	N
25	20240117	131020	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-1100	5	-3.77	8369608600	294210	67.52	29000	29150	28050	37850	20450	29150	28446.80	19.92	0	-36017	30516	29832	29166	28482	27816	29500	28150	250	8700	500	22150	50	1	50005551	14027	29.65	4.47	12	0.59	946.00	6273.00	32450	20230829	-13.56	19650	20230111	42.75	30000	-6.50	20240115	27150	3.31	20240102	32450	-13.56	20230829	19800	41.67	20230118	2.20	N	248070	500	250 억	9963171	N	N	529	N	N
26	20240117	121023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	-900	5	-3.09	6336697300	221965	50.94	29000	29150	28100	37850	20450	29150	28547.12	19.92	0	-23877	30516	29832	29166	28482	27816	29500	28150	250	8700	500	22150	50	1	50005551	14127	29.86	4.50	12	0.44	946.00	6273.00	32450	20230829	-12.94	19650	20230111	43.77	30000	-5.83	20240115	27150	4.05	20240102	32450	-12.94	20230829	19800	42.68	20230118	2.20	N	248070	500	250 억	9963171	N	N	529	N	N
27	20240117	111024	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-750	5	-2.57	4621885600	161229	37.00	29000	29150	28250	37850	20450	29150	28665.41	19.92	0	-5690	30516	29832	29166	28482	27816	29500	28150	250	8700	500	22150	50	1	50005551	14202	30.02	4.53	12	0.32	946.00	6273.00	32450	20230829	-12.48	19650	20230111	44.53	30000	-5.33	20240115	27150	4.60	20240102	32450	-12.48	20230829	19800	43.43	20230118	2.20	N	248070	500	250 억	9963171	N	N	529	N	N
28	20240117	101020	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	-550	5	-1.89	2799883050	97176	22.30	29000	29150	28550	37850	20450	29150	28811.13	19.92	0	7152	30516	29832	29166	28482	27816	29500	28150	250	8700	500	22150	50	1	50005551	14302	30.23	4.56	12	0.19	946.00	6273.00	32450	20230829	-11.86	19650	20230111	45.55	30000	-4.67	20240115	27150	5.34	20240102	32450	-11.86	20230829	19800	44.44	20230118	2.20	N	248070	500	250 억	9963171	N	N	529	N	N
29	20240117	091023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	-300	5	-1.03	385492850	13315	3.06	29000	29150	28850	37850	20450	29150	28945.78	19.92	0	-2002	30516	29832	29166	28482	27816	29500	28150	250	8700	500	22150	50	1	50005551	14427	30.50	4.60	12	0.03	946.00	6273.00	32450	20230829	-11.09	19650	20230111	46.82	30000	-3.83	20240115	27150	6.26	20240102	32450	-11.09	20230829	19800	45.71	20230118	2.20	N	248070	500	250 억	9963171	N	N	529	N	N
30	20240116	161018	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29150	-100	5	-0.34	12153352450	417684	74.07	29400	29850	28500	38000	20500	29250	29096.87	19.95	0	-11228	30683	29966	29283	28566	27883	29625	28225	250	8750	500	22230	50	1	50005551	14577	30.81	4.65	12	0.84	946.00	6273.00	32450	20230829	-10.17	19400	20230110	50.26	30000	-2.83	20240115	27150	7.37	20240102	32450	-10.17	20230829	19800	47.22	20230116	2.26	N	248070	500	250 억	9975232	N	N	529	N	N
31	20240116	151016	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	-250	5	-0.85	11041114250	379590	67.31	29400	29850	28500	38000	20500	29250	29086.91	19.95	0	-8220	30683	29966	29283	28566	27883	29625	28225	250	8750	500	22230	50	1	50005551	14502	30.66	4.62	12	0.76	946.00	6273.00	32450	20230829	-10.63	19400	20230110	49.48	30000	-3.33	20240115	27150	6.81	20240102	32450	-10.63	20230829	19800	46.46	20230116	2.26	N	248070	500	250 억	9975232	N	N	3163	N	N
32	20240116	141019	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29150	-100	5	-0.34	9548827850	328179	58.20	29400	29850	28500	38000	20500	29250	29096.36	19.95	0	-10103	30683	29966	29283	28566	27883	29625	28225	250	8750	500	22230	50	1	50005551	14577	30.81	4.65	12	0.66	946.00	6273.00	32450	20230829	-10.17	19400	20230110	50.26	30000	-2.83	20240115	27150	7.37	20240102	32450	-10.17	20230829	19800	47.22	20230116	2.26	N	248070	500	250 억	9975232	N	N	3163	N	N
33	20240116	131021	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	-300	5	-1.03	8813909250	302814	53.70	29400	29850	28500	38000	20500	29250	29106.63	19.95	0	-15580	30683	29966	29283	28566	27883	29625	28225	250	8750	500	22230	50	1	50005551	14477	30.60	4.62	12	0.61	946.00	6273.00	32450	20230829	-10.79	19400	20230110	49.23	30000	-3.50	20240115	27150	6.63	20240102	32450	-10.79	20230829	19800	46.21	20230116	2.26	N	248070	500	250 억	9975232	N	N	3163	N	N
34	20240116	121018	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	-400	5	-1.37	8146112050	279714	49.60	29400	29850	28500	38000	20500	29250	29122.96	19.95	0	-15964	30683	29966	29283	28566	27883	29625	28225	250	8750	500	22230	50	1	50005551	14427	30.50	4.60	12	0.56	946.00	6273.00	32450	20230829	-11.09	19400	20230110	48.71	30000	-3.83	20240115	27150	6.26	20240102	32450	-11.09	20230829	19800	45.71	20230116	2.26	N	248070	500	250 억	9975232	N	N	3163	N	N
35	20240116	111017	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	-200	5	-0.68	6033938550	206257	36.58	29400	29850	28850	38000	20500	29250	29254.47	19.95	0	-13131	30683	29966	29283	28566	27883	29625	28225	250	8750	500	22230	50	1	50005551	14527	30.71	4.63	12	0.41	946.00	6273.00	32450	20230829	-10.48	19400	20230110	49.74	30000	-3.17	20240115	27150	7.00	20240102	32450	-10.48	20230829	19800	46.72	20230116	2.26	N	248070	500	250 억	9975232	N	N	3163	N	N
36	20240116	101017	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-150	5	-0.51	3847799750	130771	23.19	29400	29850	29000	38000	20500	29250	29424.08	19.95	0	-4022	30683	29966	29283	28566	27883	29625	28225	250	8750	500	22230	50	1	50005551	14552	30.76	4.64	12	0.26	946.00	6273.00	32450	20230829	-10.32	19400	20230110	50.00	30000	-3.00	20240115	27150	7.18	20240102	32450	-10.32	20230829	19800	46.97	20230116	2.26	N	248070	500	250 억	9975232	N	N	3163	N	N
37	20240116	091015	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	250	2	0.85	687198050	23305	4.13	29400	29600	29350	38000	20500	29250	29488.11	19.95	0	1022	30683	29966	29283	28566	27883	29625	28225	250	8750	500	22230	50	1	50005551	14752	31.18	4.70	12	0.05	946.00	6273.00	32450	20230829	-9.09	19400	20230110	52.06	30000	-1.67	20240115	27150	8.66	20240102	32450	-9.09	20230829	19800	48.99	20230116	2.26	N	248070	500	250 억	9975232	N	N	3163	N	N
38	20240115	161015	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	-350	5	-1.18	16456557700	562195	61.32	29750	30000	28600	38450	20750	29600	29272.01	20.25	18936	-150409	30466	30032	29366	28932	28266	30250	29150	250	8850	500	22490	50	1	50005551	14627	30.92	4.66	12	1.12	946.00	6273.00	32450	20230829	-9.86	19100	20230109	53.14	30000	-2.50	20240115	27150	7.73	20240102	32450	-9.86	20230829	19800	47.73	20230116	2.28	N	248070	500	250 억	10128214	N	N	3163	N	N
39	20240115	151016	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-300	5	-1.01	15654995300	534837	58.33	29750	30000	28600	38450	20750	29600	29270.59	20.25	18936	-145605	30466	30032	29366	28932	28266	30250	29150	250	8850	500	22490	50	1	50005551	14652	30.97	4.67	12	1.07	946.00	6273.00	32450	20230829	-9.71	19100	20230109	53.40	30000	-2.33	20240115	27150	7.92	20240102	32450	-9.71	20230829	19800	47.98	20230116	2.28	N	248070	500	250 억	10128214	N	N	2446	N	N
40	20240115	141015	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	-350	5	-1.18	14147570750	483392	52.72	29750	30000	28600	38450	20750	29600	29267.28	20.25	18936	-123369	30466	30032	29366	28932	28266	30250	29150	250	8850	500	22490	50	1	50005551	14627	30.92	4.66	12	0.97	946.00	6273.00	32450	20230829	-9.86	19100	20230109	53.14	30000	-2.50	20240115	27150	7.73	20240102	32450	-9.86	20230829	19800	47.73	20230116	2.28	N	248070	500	250 억	10128214	N	N	2446	N	N
41	20240115	131014	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	-350	5	-1.18	12910581200	441015	48.10	29750	30000	28600	38450	20750	29600	29274.70	20.25	18936	-108506	30466	30032	29366	28932	28266	30250	29150	250	8850	500	22490	50	1	50005551	14627	30.92	4.66	12	0.88	946.00	6273.00	32450	20230829	-9.86	19100	20230109	53.14	30000	-2.50	20240115	27150	7.73	20240102	32450	-9.86	20230829	19800	47.73	20230116	2.28	N	248070	500	250 억	10128214	N	N	2446	N	N
42	20240115	121015	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	-400	5	-1.35	11985774850	409331	44.64	29750	30000	28600	38450	20750	29600	29281.38	20.25	18936	-97157	30466	30032	29366	28932	28266	30250	29150	250	8850	500	22490	50	1	50005551	14602	30.87	4.65	12	0.82	946.00	6273.00	32450	20230829	-10.02	19100	20230109	52.88	30000	-2.67	20240115	27150	7.55	20240102	32450	-10.02	20230829	19800	47.47	20230116	2.28	N	248070	500	250 억	10128214	N	N	2446	N	N
43	20240115	111014	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-500	5	-1.69	9875352350	337338	36.79	29750	30000	28600	38450	20750	29600	29274.35	20.25	18936	-80721	30466	30032	29366	28932	28266	30250	29150	250	8850	500	22490	50	1	50005551	14552	30.76	4.64	12	0.67	946.00	6273.00	32450	20230829	-10.32	19100	20230109	52.36	30000	-3.00	20240115	27150	7.18	20240102	32450	-10.32	20230829	19800	46.97	20230116	2.28	N	248070	500	250 억	10128214	N	N	2446	N	N
44	20240115	101011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-300	5	-1.01	6379999450	216450	23.61	29750	30000	29000	38450	20750	29600	29475.63	20.25	18936	-55315	30466	30032	29366	28932	28266	30250	29150	250	8850	500	22490	50	1	50005551	14652	30.97	4.67	12	0.43	946.00	6273.00	32450	20230829	-9.71	19100	20230109	53.40	30000	-2.33	20240115	27150	7.92	20240102	32450	-9.71	20230829	19800	47.98	20230116	2.28	N	248070	500	250 억	10128214	N	N	2446	N	N
45	20240115	091013	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	150	2	0.51	2276737750	76552	8.35	29750	30000	29450	38450	20750	29600	29741.06	20.25	18936	-15161	30466	30032	29366	28932	28266	30250	29150	250	8850	500	22490	50	1	50005551	14877	31.45	4.74	12	0.15	946.00	6273.00	32450	20230829	-8.32	19100	20230109	55.76	30000	-0.83	20240115	27150	9.58	20240102	32450	-8.32	20230829	19800	50.25	20230116	2.28	N	248070	500	250 억	10128214	N	N	2446	N	N
46	20240112	161025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	900	2	3.14	26852984950	910261	245.28	28850	29800	28700	37300	20100	28700	29500.35	20.10	-31314	68015	29266	28982	28516	28232	27766	29125	28375	250	8600	500	21810	50	1	50005551	14802	31.29	4.72	12	1.82	946.00	6273.00	32450	20230829	-8.78	18800	20230106	57.45	29800	-0.67	20240112	27150	9.02	20240102	32450	-8.78	20230829	19800	49.49	20230116	2.28	N	248070	500	250 억	10051580	N	N	2446	N	N
47	20240112	151012	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	850	2	2.96	26106188000	885018	238.48	28850	29800	28700	37300	20100	28700	29498.10	20.10	-31314	59101	29266	28982	28516	28232	27766	29125	28375	250	8600	500	21810	50	1	50005551	14777	31.24	4.71	12	1.77	946.00	6273.00	32450	20230829	-8.94	18800	20230106	57.18	29800	-0.84	20240112	27150	8.84	20240102	32450	-8.94	20230829	19800	49.24	20230116	2.28	N	248070	500	250 억	10051580	N	N	145	N	N
48	20240112	141011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	900	2	3.14	23718259550	804388	216.75	28850	29800	28700	37300	20100	28700	29486.29	20.10	-31314	69401	29266	28982	28516	28232	27766	29125	28375	250	8600	500	21810	50	1	50005551	14802	31.29	4.72	12	1.61	946.00	6273.00	32450	20230829	-8.78	18800	20230106	57.45	29800	-0.67	20240112	27150	9.02	20240102	32450	-8.78	20230829	19800	49.49	20230116	2.28	N	248070	500	250 억	10051580	N	N	145	N	N
49	20240112	131007	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	950	2	3.31	19906855200	675921	182.14	28850	29750	28700	37300	20100	28700	29451.68	20.10	-31314	65877	29266	28982	28516	28232	27766	29125	28375	250	8600	500	21810	50	1	50005551	14827	31.34	4.73	12	1.35	946.00	6273.00	32450	20230829	-8.63	18800	20230106	57.71	29750	-0.34	20240112	27150	9.21	20240102	32450	-8.63	20230829	19800	49.75	20230116	2.28	N	248070	500	250 억	10051580	N	N	145	N	N
50	20240112	121010	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	950	2	3.31	16280202600	553742	149.21	28850	29700	28700	37300	20100	28700	29400.59	20.10	-31314	63825	29266	28982	28516	28232	27766	29125	28375	250	8600	500	21810	50	1	50005551	14827	31.34	4.73	12	1.11	946.00	6273.00	32450	20230829	-8.63	18800	20230106	57.71	29700	-0.17	20240112	27150	9.21	20240102	32450	-8.63	20230829	19800	49.75	20230116	2.28	N	248070	500	250 억	10051580	N	N	145	N	N
51	20240112	111006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	900	2	3.14	13618173600	463826	124.98	28850	29700	28700	37300	20100	28700	29360.81	20.10	-31314	62089	29266	28982	28516	28232	27766	29125	28375	250	8600	500	21810	50	1	50005551	14802	31.29	4.72	12	0.93	946.00	6273.00	32450	20230829	-8.78	18800	20230106	57.45	29700	-0.34	20240112	27150	9.02	20240102	32450	-8.78	20230829	19800	49.49	20230116	2.28	N	248070	500	250 억	10051580	N	N	145	N	N
52	20240112	101006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	550	2	1.92	8192291400	280051	75.46	28850	29500	28700	37300	20100	28700	29253.25	20.10	-31314	20376	29266	28982	28516	28232	27766	29125	28375	250	8600	500	21810	50	1	50005551	14627	30.92	4.66	12	0.56	946.00	6273.00	32450	20230829	-9.86	18800	20230106	55.59	29500	-0.85	20240112	27150	7.73	20240102	32450	-9.86	20230829	19800	47.73	20230116	2.28	N	248070	500	250 억	10051580	N	N	145	N	N
53	20240112	091009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	700	2	2.44	3250504000	111332	30.00	28850	29500	28700	37300	20100	28700	29197.40	20.10	-31314	16801	29266	28982	28516	28232	27766	29125	28375	250	8600	500	21810	50	1	50005551	14702	31.08	4.69	12	0.22	946.00	6273.00	32450	20230829	-9.40	18800	20230106	56.38	29500	-0.34	20240112	27150	8.29	20240102	32450	-9.40	20230829	19800	48.48	20230116	2.28	N	248070	500	250 억	10051580	N	N	145	N	N
54	20240111	161002	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	650	2	2.32	10549918550	368985	211.25	28250	28800	28050	36450	19650	28050	28593.34	20.10	-6089	60610	28783	28416	28183	27816	27583	28300	27700	250	8400	500	21310	50	1	50005551	14352	30.34	4.58	12	0.74	946.00	6273.00	32450	20230829	-11.56	18750	20230105	53.07	29150	-1.54	20240104	27150	5.71	20240102	32450	-11.56	20230829	19650	46.06	20230111	2.33	N	248070	500	250 억	10051141	N	N	145	N	N
55	20240111	151008	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	700	2	2.50	10019130000	350518	200.68	28250	28800	28050	36450	19650	28050	28585.62	20.10	-6089	60215	28783	28416	28183	27816	27583	28300	27700	250	8400	500	21310	50	1	50005551	14377	30.39	4.58	12	0.70	946.00	6273.00	32450	20230829	-11.40	18750	20230105	53.33	29150	-1.37	20240104	27150	5.89	20240102	32450	-11.40	20230829	19650	46.31	20230111	2.33	N	248070	500	250 억	10051141	N	N	50	N	N
56	20240111	141005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28800	750	2	2.67	8472694000	296719	169.88	28250	28800	28050	36450	19650	28050	28556.65	20.10	-6089	60278	28783	28416	28183	27816	27583	28300	27700	250	8400	500	21310	50	1	50005551	14402	30.44	4.59	12	0.59	946.00	6273.00	32450	20230829	-11.25	18750	20230105	53.60	29150	-1.20	20240104	27150	6.08	20240102	32450	-11.25	20230829	19650	46.56	20230111	2.33	N	248070	500	250 억	10051141	N	N	50	N	N
57	20240111	131003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	700	2	2.50	7176084550	251589	144.04	28250	28800	28050	36450	19650	28050	28525.31	20.10	-6089	59803	28783	28416	28183	27816	27583	28300	27700	250	8400	500	21310	50	1	50005551	14377	30.39	4.58	12	0.50	946.00	6273.00	32450	20230829	-11.40	18750	20230105	53.33	29150	-1.37	20240104	27150	5.89	20240102	32450	-11.40	20230829	19650	46.31	20230111	2.33	N	248070	500	250 억	10051141	N	N	50	N	N
58	20240111	121004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	650	2	2.32	5205763900	183004	104.77	28250	28700	28050	36450	19650	28050	28448.79	20.10	-6089	48073	28783	28416	28183	27816	27583	28300	27700	250	8400	500	21310	50	1	50005551	14352	30.34	4.58	12	0.37	946.00	6273.00	32450	20230829	-11.56	18750	20230105	53.07	29150	-1.54	20240104	27150	5.71	20240102	32450	-11.56	20230829	19650	46.06	20230111	2.33	N	248070	500	250 억	10051141	N	N	50	N	N
59	20240111	111005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	500	2	1.78	3872089400	136333	78.05	28250	28600	28050	36450	19650	28050	28404.83	20.10	-6089	39123	28783	28416	28183	27816	27583	28300	27700	250	8400	500	21310	50	1	50005551	14277	30.18	4.55	12	0.27	946.00	6273.00	32450	20230829	-12.02	18750	20230105	52.27	29150	-2.06	20240104	27150	5.16	20240102	32450	-12.02	20230829	19650	45.29	20230111	2.33	N	248070	500	250 억	10051141	N	N	50	N	N
60	20240111	101003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	400	2	1.43	2170806650	76554	43.83	28250	28600	28050	36450	19650	28050	28361.42	20.10	-6089	13287	28783	28416	28183	27816	27583	28300	27700	250	8400	500	21310	50	1	50005551	14227	30.07	4.54	12	0.15	946.00	6273.00	32450	20230829	-12.33	18750	20230105	51.73	29150	-2.40	20240104	27150	4.79	20240102	32450	-12.33	20230829	19650	44.78	20230111	2.33	N	248070	500	250 억	10051141	N	N	50	N	N
61	20240111	091004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	50	2	0.18	222164500	7901	4.52	28250	28250	28050	36450	19650	28050	28130.80	20.10	-6089	-1008	28783	28416	28183	27816	27583	28300	27700	250	8400	500	21310	50	1	50005551	14052	29.70	4.48	12	0.02	946.00	6273.00	32450	20230829	-13.41	18750	20230105	49.87	29150	-3.60	20240104	27150	3.50	20240102	32450	-13.41	20230829	19650	43.00	20230111	2.33	N	248070	500	250 억	10051141	N	N	50	N	N
62	20240110	161000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-50	5	-0.18	4911960050	173927	89.04	28150	28550	27950	36500	19700	28100	28242.08	20.07	-13716	-6063	28866	28482	28116	27732	27366	28675	27925	250	8400	500	21350	50	1	50005551	14027	29.65	4.47	12	0.35	946.00	6273.00	32450	20230829	-13.56	18050	20230104	55.40	29150	-3.77	20240104	27150	3.31	20240102	32450	-13.56	20230829	19400	44.59	20230110	2.30	N	248070	500	250 억	10034178	N	N	50	N	N
63	20240110	151003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	50	2	0.18	4466968950	158064	80.92	28150	28550	27950	36500	19700	28100	28260.51	20.07	-13716	-3177	28866	28482	28116	27732	27366	28675	27925	250	8400	500	21350	50	1	50005551	14077	29.76	4.49	12	0.32	946.00	6273.00	32450	20230829	-13.25	18050	20230104	55.96	29150	-3.43	20240104	27150	3.68	20240102	32450	-13.25	20230829	19400	45.10	20230110	2.30	N	248070	500	250 억	10034178	N	N	31	N	N
64	20240110	141004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	0	3	0.00	3902816750	137990	70.64	28150	28550	27950	36500	19700	28100	28283.33	20.07	-13716	-4477	28866	28482	28116	27732	27366	28675	27925	250	8400	500	21350	50	1	50005551	14052	29.70	4.48	12	0.28	946.00	6273.00	32450	20230829	-13.41	18050	20230104	55.68	29150	-3.60	20240104	27150	3.50	20240102	32450	-13.41	20230829	19400	44.85	20230110	2.30	N	248070	500	250 억	10034178	N	N	31	N	N
65	20240110	131001	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	50	2	0.18	3577136400	126424	64.72	28150	28550	27950	36500	19700	28100	28294.76	20.07	-13716	-2701	28866	28482	28116	27732	27366	28675	27925	250	8400	500	21350	50	1	50005551	14077	29.76	4.49	12	0.25	946.00	6273.00	32450	20230829	-13.25	18050	20230104	55.96	29150	-3.43	20240104	27150	3.68	20240102	32450	-13.25	20230829	19400	45.10	20230110	2.30	N	248070	500	250 억	10034178	N	N	31	N	N
66	20240110	121003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	50	2	0.18	3221276000	113781	58.25	28150	28550	27950	36500	19700	28100	28311.20	20.07	-13716	-114	28866	28482	28116	27732	27366	28675	27925	250	8400	500	21350	50	1	50005551	14077	29.76	4.49	12	0.23	946.00	6273.00	32450	20230829	-13.25	18050	20230104	55.96	29150	-3.43	20240104	27150	3.68	20240102	32450	-13.25	20230829	19400	45.10	20230110	2.30	N	248070	500	250 억	10034178	N	N	31	N	N
67	20240110	111002	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	200	2	0.71	2840718550	100305	51.35	28150	28550	27950	36500	19700	28100	28320.81	20.07	-13716	477	28866	28482	28116	27732	27366	28675	27925	250	8400	500	21350	50	1	50005551	14152	29.92	4.51	12	0.20	946.00	6273.00	32450	20230829	-12.79	18050	20230104	56.79	29150	-2.92	20240104	27150	4.24	20240102	32450	-12.79	20230829	19400	45.88	20230110	2.30	N	248070	500	250 억	10034178	N	N	31	N	N
68	20240110	101000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	150	2	0.53	2182416900	76997	39.42	28150	28550	27950	36500	19700	28100	28344.19	20.07	-13716	572	28866	28482	28116	27732	27366	28675	27925	250	8400	500	21350	50	1	50005551	14127	29.86	4.50	12	0.15	946.00	6273.00	32450	20230829	-12.94	18050	20230104	56.51	29150	-3.09	20240104	27150	4.05	20240102	32450	-12.94	20230829	19400	45.62	20230110	2.30	N	248070	500	250 억	10034178	N	N	31	N	N
69	20240110	091001	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-100	5	-0.36	241026200	8571	4.39	28150	28250	27950	36500	19700	28100	28121.14	20.07	-13716	-2973	28866	28482	28116	27732	27366	28675	27925	250	8400	500	21350	50	1	50005551	14002	29.60	4.46	12	0.02	946.00	6273.00	32450	20230829	-13.71	18050	20230104	55.12	29150	-3.95	20240104	27150	3.13	20240102	32450	-13.71	20230829	19400	44.33	20230110	2.30	N	248070	500	250 억	10034178	N	N	31	N	N
70	20240109	160958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	250	2	0.90	5467959150	194259	71.13	28000	28500	27750	36200	19500	27850	28148.57	20.04	4875	28507	28783	28316	28033	27566	27283	28175	27425	250	8350	500	21160	50	1	50005551	14052	29.70	4.48	12	0.39	946.00	6273.00	32450	20230829	-13.41	17350	20230103	61.96	29150	-3.60	20240104	27150	3.50	20240102	32450	-13.41	20230829	19100	47.12	20230109	2.27	N	248070	500	250 억	10023546	N	N	31	N	N
71	20240109	151000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	250	2	0.90	5067192350	179975	65.90	28000	28500	27750	36200	19500	27850	28154.98	20.04	4875	24239	28783	28316	28033	27566	27283	28175	27425	250	8350	500	21160	50	1	50005551	14052	29.70	4.48	12	0.36	946.00	6273.00	32450	20230829	-13.41	17350	20230103	61.96	29150	-3.60	20240104	27150	3.50	20240102	32450	-13.41	20230829	19100	47.12	20230109	2.27	N	248070	500	250 억	10023546	N	N	207	N	N
72	20240109	140959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	300	2	1.08	4428363700	157195	57.56	28000	28500	27750	36200	19500	27850	28171.15	20.04	4875	20838	28783	28316	28033	27566	27283	28175	27425	250	8350	500	21160	50	1	50005551	14077	29.76	4.49	12	0.31	946.00	6273.00	32450	20230829	-13.25	17350	20230103	62.25	29150	-3.43	20240104	27150	3.68	20240102	32450	-13.25	20230829	19100	47.38	20230109	2.27	N	248070	500	250 억	10023546	N	N	207	N	N
73	20240109	130959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	350	2	1.26	3973807350	141070	51.65	28000	28500	27750	36200	19500	27850	28169.05	20.04	4875	21504	28783	28316	28033	27566	27283	28175	27425	250	8350	500	21160	50	1	50005551	14102	29.81	4.50	12	0.28	946.00	6273.00	32450	20230829	-13.10	17350	20230103	62.54	29150	-3.26	20240104	27150	3.87	20240102	32450	-13.10	20230829	19100	47.64	20230109	2.27	N	248070	500	250 억	10023546	N	N	207	N	N
74	20240109	121007	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	350	2	1.26	3631162150	128938	47.21	28000	28500	27750	36200	19500	27850	28162.08	20.04	4875	18334	28783	28316	28033	27566	27283	28175	27425	250	8350	500	21160	50	1	50005551	14102	29.81	4.50	12	0.26	946.00	6273.00	32450	20230829	-13.10	17350	20230103	62.54	29150	-3.26	20240104	27150	3.87	20240102	32450	-13.10	20230829	19100	47.64	20230109	2.27	N	248070	500	250 억	10023546	N	N	207	N	N
75	20240109	111002	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	350	2	1.26	3286044750	116708	42.73	28000	28500	27750	36200	19500	27850	28156.12	20.04	4875	16334	28783	28316	28033	27566	27283	28175	27425	250	8350	500	21160	50	1	50005551	14102	29.81	4.50	12	0.23	946.00	6273.00	32450	20230829	-13.10	17350	20230103	62.54	29150	-3.26	20240104	27150	3.87	20240102	32450	-13.10	20230829	19100	47.64	20230109	2.27	N	248070	500	250 억	10023546	N	N	207	N	N
76	20240109	100959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	100	2	0.36	1324466150	47408	17.36	28000	28150	27750	36200	19500	27850	27937.61	20.04	4875	6640	28783	28316	28033	27566	27283	28175	27425	250	8350	500	21160	50	1	50005551	13977	29.55	4.46	12	0.09	946.00	6273.00	32450	20230829	-13.87	17350	20230103	61.10	29150	-4.12	20240104	27150	2.95	20240102	32450	-13.87	20230829	19100	46.34	20230109	2.27	N	248070	500	250 억	10023546	N	N	207	N	N
77	20240109	091000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	0	3	0.00	313459900	11253	4.12	28000	28000	27750	36200	19500	27850	27855.67	20.04	4875	-1298	28783	28316	28033	27566	27283	28175	27425	250	8350	500	21160	50	1	50005551	13927	29.44	4.44	12	0.02	946.00	6273.00	32450	20230829	-14.18	17350	20230103	60.52	29150	-4.46	20240104	27150	2.58	20240102	32450	-14.18	20230829	19100	45.81	20230109	2.27	N	248070	500	250 억	10023546	N	N	207	N	N
78	20240108	160958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-450	5	-1.59	7592365750	271929	91.39	28450	28500	27750	36750	19850	28300	27920.49	20.06	-50582	-45195	29200	28750	28450	28000	27700	28600	27850	250	8450	500	21500	50	1	50005551	13927	29.44	4.44	12	0.54	946.00	6273.00	32450	20230829	-14.18	16800	20230102	65.77	29150	-4.46	20240104	27150	2.58	20240102	32450	-14.18	20230829	19100	45.81	20230109	2.31	N	248070	500	250 억	10030818	N	N	207	N	N
79	20240108	150959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-500	5	-1.77	7234169900	259057	87.06	28450	28500	27750	36750	19850	28300	27925.01	20.06	-50582	-42319	29200	28750	28450	28000	27700	28600	27850	250	8450	500	21500	50	1	50005551	13902	29.39	4.43	12	0.52	946.00	6273.00	32450	20230829	-14.33	16800	20230102	65.48	29150	-4.63	20240104	27150	2.39	20240102	32450	-14.33	20230829	19100	45.55	20230109	2.31	N	248070	500	250 억	10030818	N	N	241	N	N
80	20240108	140958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-500	5	-1.77	6506636000	232880	78.27	28450	28500	27750	36750	19850	28300	27939.87	20.06	-50582	-36195	29200	28750	28450	28000	27700	28600	27850	250	8450	500	21500	50	1	50005551	13902	29.39	4.43	12	0.47	946.00	6273.00	32450	20230829	-14.33	16800	20230102	65.48	29150	-4.63	20240104	27150	2.39	20240102	32450	-14.33	20230829	19100	45.55	20230109	2.31	N	248070	500	250 억	10030818	N	N	241	N	N
81	20240108	130958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-400	5	-1.41	6103699400	218393	73.40	28450	28500	27750	36750	19850	28300	27948.24	20.06	-50582	-30074	29200	28750	28450	28000	27700	28600	27850	250	8450	500	21500	50	1	50005551	13952	29.49	4.45	12	0.44	946.00	6273.00	32450	20230829	-14.02	16800	20230102	66.07	29150	-4.29	20240104	27150	2.76	20240102	32450	-14.02	20230829	19100	46.07	20230109	2.31	N	248070	500	250 억	10030818	N	N	241	N	N
82	20240108	120958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-500	5	-1.77	5455579950	195106	65.57	28450	28500	27750	36750	19850	28300	27962.13	20.06	-50582	-17329	29200	28750	28450	28000	27700	28600	27850	250	8450	500	21500	50	1	50005551	13902	29.39	4.43	12	0.39	946.00	6273.00	32450	20230829	-14.33	16800	20230102	65.48	29150	-4.63	20240104	27150	2.39	20240102	32450	-14.33	20230829	19100	45.55	20230109	2.31	N	248070	500	250 억	10030818	N	N	241	N	N
83	20240108	111000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-450	5	-1.59	4545667500	162376	54.57	28450	28500	27800	36750	19850	28300	27994.70	20.06	-50582	-5739	29200	28750	28450	28000	27700	28600	27850	250	8450	500	21500	50	1	50005551	13927	29.44	4.44	12	0.32	946.00	6273.00	32450	20230829	-14.18	16800	20230102	65.77	29150	-4.46	20240104	27150	2.58	20240102	32450	-14.18	20230829	19100	45.81	20230109	2.31	N	248070	500	250 억	10030818	N	N	241	N	N
84	20240108	100959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-450	5	-1.59	2908538400	103747	34.87	28450	28500	27850	36750	19850	28300	28034.92	20.06	-50582	4738	29200	28750	28450	28000	27700	28600	27850	250	8450	500	21500	50	1	50005551	13927	29.44	4.44	12	0.21	946.00	6273.00	32450	20230829	-14.18	16800	20230102	65.77	29150	-4.46	20240104	27150	2.58	20240102	32450	-14.18	20230829	19100	45.81	20230109	2.31	N	248070	500	250 억	10030818	N	N	241	N	N
85	20240108	090957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	-50	5	-0.18	532363100	18815	6.32	28450	28500	28150	36750	19850	28300	28294.61	20.06	-50582	-105	29200	28750	28450	28000	27700	28600	27850	250	8450	500	21500	50	1	50005551	14127	29.86	4.50	12	0.04	946.00	6273.00	32450	20230829	-12.94	16800	20230102	68.15	29150	-3.09	20240104	27150	4.05	20240102	32450	-12.94	20230829	19100	47.91	20230109	2.31	N	248070	500	250 억	10030818	N	N	241	N	N
86	20240105	160957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-550	5	-1.91	8419249100	296364	57.08	28850	28900	28150	37500	20200	28850	28408.80	20.10	-50266	-23295	29683	29266	28733	28316	27783	29475	28525	250	8650	500	21920	50	1	50005551	14152	29.92	4.51	12	0.59	946.00	6273.00	32450	20230829	-12.79	16800	20230102	68.45	29150	-2.92	20240104	27150	4.24	20240102	32450	-12.79	20230829	18750	50.93	20230105	2.42	N	248070	500	250 억	10049000	N	N	241	N	N
87	20240105	150958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-550	5	-1.91	7969696000	280473	54.02	28850	28900	28150	37500	20200	28850	28415.20	20.10	-50266	-21852	29683	29266	28733	28316	27783	29475	28525	250	8650	500	21920	50	1	50005551	14152	29.92	4.51	12	0.56	946.00	6273.00	32450	20230829	-12.79	16800	20230102	68.45	29150	-2.92	20240104	27150	4.24	20240102	32450	-12.79	20230829	18750	50.93	20230105	2.42	N	248070	500	250 억	10049000	N	N	586	N	N
88	20240105	140955	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-550	5	-1.91	6769351200	238026	45.85	28850	28900	28150	37500	20200	28850	28439.55	20.10	-50266	-21752	29683	29266	28733	28316	27783	29475	28525	250	8650	500	21920	50	1	50005551	14152	29.92	4.51	12	0.48	946.00	6273.00	32450	20230829	-12.79	16800	20230102	68.45	29150	-2.92	20240104	27150	4.24	20240102	32450	-12.79	20230829	18750	50.93	20230105	2.42	N	248070	500	250 억	10049000	N	N	586	N	N
89	20240105	130957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-400	5	-1.39	5497580450	193059	37.19	28850	28900	28300	37500	20200	28850	28476.17	20.10	-50266	-23084	29683	29266	28733	28316	27783	29475	28525	250	8650	500	21920	50	1	50005551	14227	30.07	4.54	12	0.39	946.00	6273.00	32450	20230829	-12.33	16800	20230102	69.35	29150	-2.40	20240104	27150	4.79	20240102	32450	-12.33	20230829	18750	51.73	20230105	2.42	N	248070	500	250 억	10049000	N	N	586	N	N
90	20240105	120957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	-350	5	-1.21	4336384950	152158	29.31	28850	28900	28350	37500	20200	28850	28499.22	20.10	-50266	-18935	29683	29266	28733	28316	27783	29475	28525	250	8650	500	21920	50	1	50005551	14252	30.13	4.54	12	0.30	946.00	6273.00	32450	20230829	-12.17	16800	20230102	69.64	29150	-2.23	20240104	27150	4.97	20240102	32450	-12.17	20230829	18750	52.00	20230105	2.42	N	248070	500	250 억	10049000	N	N	586	N	N
91	20240105	110954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	-250	5	-0.87	3754078000	131732	25.37	28850	28900	28350	37500	20200	28850	28497.84	20.10	-50266	-18474	29683	29266	28733	28316	27783	29475	28525	250	8650	500	21920	50	1	50005551	14302	30.23	4.56	12	0.26	946.00	6273.00	32450	20230829	-11.86	16800	20230102	70.24	29150	-1.89	20240104	27150	5.34	20240102	32450	-11.86	20230829	18750	52.53	20230105	2.42	N	248070	500	250 억	10049000	N	N	586	N	N
92	20240105	100958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	-300	5	-1.04	2707989700	95085	18.31	28850	28900	28350	37500	20200	28850	28479.67	20.10	-50266	-19136	29683	29266	28733	28316	27783	29475	28525	250	8650	500	21920	50	1	50005551	14277	30.18	4.55	12	0.19	946.00	6273.00	32450	20230829	-12.02	16800	20230102	69.94	29150	-2.06	20240104	27150	5.16	20240102	32450	-12.02	20230829	18750	52.27	20230105	2.42	N	248070	500	250 억	10049000	N	N	586	N	N
93	20240105	090955	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-400	5	-1.39	836902050	29268	5.64	28850	28900	28400	37500	20200	28850	28594.44	20.10	-50266	-11212	29683	29266	28733	28316	27783	29475	28525	250	8650	500	21920	50	1	50005551	14227	30.07	4.54	12	0.06	946.00	6273.00	32450	20230829	-12.33	16800	20230102	69.35	29150	-2.40	20240104	27150	4.79	20240102	32450	-12.33	20230829	18750	51.73	20230105	2.42	N	248070	500	250 억	10049000	N	N	586	N	N
94	20240104	160952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	500	2	1.76	14803983750	516610	87.39	28350	29150	28200	36850	19850	28350	28656.06	20.07	0	29601	29183	28766	27983	27566	26783	28975	27775	250	8500	500	21540	50	1	50005551	14427	30.50	4.60	12	1.03	946.00	6273.00	32450	20230829	-11.09	16700	20221228	72.75	29150	-1.03	20240104	27150	6.26	20240102	32450	-11.09	20230829	18050	59.83	20230104	2.48	N	248070	500	250 억	10038049	N	N	586	N	N
95	20240104	150954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28800	450	2	1.59	14113630700	492646	83.34	28350	29150	28200	36850	19850	28350	28648.97	20.07	0	29671	29183	28766	27983	27566	26783	28975	27775	250	8500	500	21540	50	1	50005551	14402	30.44	4.59	12	0.99	946.00	6273.00	32450	20230829	-11.25	16700	20221228	72.46	29150	-1.20	20240104	27150	6.08	20240102	32450	-11.25	20230829	18050	59.56	20230104	2.48	N	248070	500	250 억	10038049	N	N	898	N	N
96	20240104	140954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	550	2	1.94	9874497150	346209	58.57	28350	28950	28200	36850	19850	28350	28522.07	20.07	0	18841	29183	28766	27983	27566	26783	28975	27775	250	8500	500	21540	50	1	50005551	14452	30.55	4.61	12	0.69	946.00	6273.00	32450	20230829	-10.94	16700	20221228	73.05	28950	-0.17	20240104	27150	6.45	20240102	32450	-10.94	20230829	18050	60.11	20230104	2.48	N	248070	500	250 억	10038049	N	N	898	N	N
97	20240104	130954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	50	2	0.18	6490277950	228251	38.61	28350	28600	28200	36850	19850	28350	28435.04	20.07	0	-7877	29183	28766	27983	27566	26783	28975	27775	250	8500	500	21540	50	1	50005551	14202	30.02	4.53	12	0.46	946.00	6273.00	32450	20230829	-12.48	16700	20221228	70.06	28600	-0.70	20240104	27150	4.60	20240102	32450	-12.48	20230829	18050	57.34	20230104	2.48	N	248070	500	250 억	10038049	N	N	898	N	N
98	20240104	120952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	0	3	0.00	5887269800	207036	35.02	28350	28600	28200	36850	19850	28350	28436.21	20.07	0	-9525	29183	28766	27983	27566	26783	28975	27775	250	8500	500	21540	50	1	50005551	14177	29.97	4.52	12	0.41	946.00	6273.00	32450	20230829	-12.63	16700	20221228	69.76	28600	-0.87	20240104	27150	4.42	20240102	32450	-12.63	20230829	18050	57.06	20230104	2.48	N	248070	500	250 억	10038049	N	N	898	N	N
99	20240104	110951	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	0	3	0.00	5191828100	182516	30.87	28350	28600	28200	36850	19850	28350	28446.18	20.07	0	-9051	29183	28766	27983	27566	26783	28975	27775	250	8500	500	21540	50	1	50005551	14177	29.97	4.52	12	0.36	946.00	6273.00	32450	20230829	-12.63	16700	20221228	69.76	28600	-0.87	20240104	27150	4.42	20240102	32450	-12.63	20230829	18050	57.06	20230104	2.48	N	248070	500	250 억	10038049	N	N	898	N	N
100	20240104	100950	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	150	2	0.53	3400256200	119491	20.21	28350	28600	28200	36850	19850	28350	28456.68	20.07	0	6730	29183	28766	27983	27566	26783	28975	27775	250	8500	500	21540	50	1	50005551	14252	30.13	4.54	12	0.24	946.00	6273.00	32450	20230829	-12.17	16700	20221228	70.66	28600	-0.35	20240104	27150	4.97	20240102	32450	-12.17	20230829	18050	57.89	20230104	2.48	N	248070	500	250 억	10038049	N	N	898	N	N
101	20240104	090955	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	200	2	0.71	999499100	35125	5.94	28350	28600	28200	36850	19850	28350	28457.24	20.07	0	-3787	29183	28766	27983	27566	26783	28975	27775	250	8500	500	21540	50	1	50005551	14277	30.18	4.55	12	0.07	946.00	6273.00	32450	20230829	-12.02	16700	20221228	70.96	28600	-0.17	20240104	27150	5.16	20240102	32450	-12.02	20230829	18050	58.17	20230104	2.48	N	248070	500	250 억	10038049	N	N	898	N	N
102	20240103	160950	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	850	2	3.09	16407318900	582297	177.79	27350	28400	27200	35750	19250	27500	28176.70	19.59	-63024	163523	27933	27716	27433	27216	26933	27825	27325	250	8250	500	20900	50	1	50005551	14177	29.97	4.52	12	1.16	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	28400	-0.18	20240103	27150	4.42	20240102	32450	-12.63	20230829	17350	63.40	20230103	2.50	N	248070	500	250 억	9796520	N	N	898	N	N
103	20240103	150948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	850	2	3.09	15726120850	558261	170.45	27350	28400	27200	35750	19250	27500	28169.97	19.59	-63024	159411	27933	27716	27433	27216	26933	27825	27325	250	8250	500	20900	50	1	50005551	14177	29.97	4.52	12	1.12	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	28400	-0.18	20240103	27150	4.42	20240102	32450	-12.63	20230829	17350	63.40	20230103	2.50	N	248070	500	250 억	9796520	N	N	1094	N	N
104	20240103	140946	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	800	2	2.91	14090394400	500465	152.81	27350	28400	27200	35750	19250	27500	28154.75	19.59	-63024	140964	27933	27716	27433	27216	26933	27825	27325	250	8250	500	20900	50	1	50005551	14152	29.92	4.51	12	1.00	946.00	6273.00	32450	20230829	-12.79	16550	20221227	71.00	28400	-0.35	20240103	27150	4.24	20240102	32450	-12.79	20230829	17350	63.11	20230103	2.50	N	248070	500	250 억	9796520	N	N	1094	N	N
105	20240103	130948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	800	2	2.91	12957195100	460337	140.55	27350	28400	27200	35750	19250	27500	28147.35	19.59	-63024	135493	27933	27716	27433	27216	26933	27825	27325	250	8250	500	20900	50	1	50005551	14152	29.92	4.51	12	0.92	946.00	6273.00	32450	20230829	-12.79	16550	20221227	71.00	28400	-0.35	20240103	27150	4.24	20240102	32450	-12.79	20230829	17350	63.11	20230103	2.50	N	248070	500	250 억	9796520	N	N	1094	N	N
106	20240103	120952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	850	2	3.09	11422232250	406139	124.01	27350	28400	27200	35750	19250	27500	28124.12	19.59	-63024	134656	27933	27716	27433	27216	26933	27825	27325	250	8250	500	20900	50	1	50005551	14177	29.97	4.52	12	0.81	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	28400	-0.18	20240103	27150	4.42	20240102	32450	-12.63	20230829	17350	63.40	20230103	2.50	N	248070	500	250 억	9796520	N	N	1094	N	N
107	20240103	110947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	900	2	3.27	9408656600	335036	102.30	27350	28400	27200	35750	19250	27500	28082.71	19.59	-63024	118798	27933	27716	27433	27216	26933	27825	27325	250	8250	500	20900	50	1	50005551	14202	30.02	4.53	12	0.67	946.00	6273.00	32450	20230829	-12.48	16550	20221227	71.60	28400	0.00	20240103	27150	4.60	20240102	32450	-12.48	20230829	17350	63.69	20230103	2.50	N	248070	500	250 억	9796520	N	N	1094	N	N
108	20240103	100947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	650	2	2.36	5621846700	201039	61.38	27350	28250	27200	35750	19250	27500	27964.21	19.59	-63024	66152	27933	27716	27433	27216	26933	27825	27325	250	8250	500	20900	50	1	50005551	14077	29.76	4.49	12	0.40	946.00	6273.00	32450	20230829	-13.25	16550	20221227	70.09	28250	-0.35	20240103	27150	3.68	20240102	32450	-13.25	20230829	17350	62.25	20230103	2.50	N	248070	500	250 억	9796520	N	N	1094	N	N
109	20240103	090948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-50	5	-0.18	459707000	16816	5.13	27350	27500	27200	35750	19250	27500	27336.42	19.59	-63024	-515	27933	27716	27433	27216	26933	27825	27325	250	8250	500	20900	50	1	50005551	13727	29.02	4.38	12	0.03	946.00	6273.00	32450	20230829	-15.41	16550	20221227	65.86	27650	-0.72	20240102	27150	1.10	20240102	32450	-15.41	20230829	17350	58.21	20230103	2.50	N	248070	500	250 억	9796520	N	N	1094	N	N
110	20240102	160945	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	200	2	0.73	8943716900	325791	127.29	27300	27650	27150	35450	19150	27300	27452.31	19.48	-39750	61144	27700	27500	27200	27000	26700	27600	27100	250	8150	500	20740	50	1	50005551	13752	29.07	4.38	12	0.65	946.00	6273.00	32450	20230829	-15.25	16550	20221227	66.16	27650	-0.54	20240102	27150	1.29	20240102	32450	-15.25	20230829	16800	63.69	20230102	2.52	N	248070	500	250 억	9740014	N	N	1094	N	N
111	20240102	150945	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	250	2	0.92	8678015700	316139	123.52	27300	27650	27150	35450	19150	27300	27450.01	19.48	-39750	60200	27700	27500	27200	27000	26700	27600	27100	250	8150	500	20740	50	1	50005551	13777	29.12	4.39	12	0.63	946.00	6273.00	32450	20230829	-15.10	16550	20221227	66.47	27650	-0.36	20240102	27150	1.47	20240102	32450	-15.10	20230829	16800	63.99	20230102	2.52	N	248070	500	250 억	9740014	N	N	457	N	N
112	20240102	140946	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	300	2	1.10	7694051800	280443	109.57	27300	27650	27150	35450	19150	27300	27435.36	19.48	-39750	55212	27700	27500	27200	27000	26700	27600	27100	250	8150	500	20740	50	1	50005551	13802	29.18	4.40	12	0.56	946.00	6273.00	32450	20230829	-14.95	16550	20221227	66.77	27650	-0.18	20240102	27150	1.66	20240102	32450	-14.95	20230829	16800	64.29	20230102	2.52	N	248070	500	250 억	9740014	N	N	457	N	N
113	20240102	130940	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	300	2	1.10	6732350450	245549	95.94	27300	27650	27150	35450	19150	27300	27417.56	19.48	-39750	53306	27700	27500	27200	27000	26700	27600	27100	250	8150	500	20740	50	1	50005551	13802	29.18	4.40	12	0.49	946.00	6273.00	32450	20230829	-14.95	16550	20221227	66.77	27650	-0.18	20240102	27150	1.66	20240102	32450	-14.95	20230829	16800	64.29	20230102	2.52	N	248070	500	250 억	9740014	N	N	457	N	N
114	20240102	120939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	200	2	0.73	5293001100	193292	75.52	27300	27600	27150	35450	19150	27300	27383.46	19.48	-39750	50007	27700	27500	27200	27000	26700	27600	27100	250	8150	500	20740	50	1	50005551	13752	29.07	4.38	12	0.39	946.00	6273.00	32450	20230829	-15.25	16550	20221227	66.16	27600	-0.36	20240102	27150	1.29	20240102	32450	-15.25	20230829	16800	63.69	20230102	2.52	N	248070	500	250 억	9740014	N	N	457	N	N
115	20240102	110938	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	100	2	0.37	3901852950	142657	55.74	27300	27550	27150	35450	19150	27300	27351.30	19.48	-39750	31377	27700	27500	27200	27000	26700	27600	27100	250	8150	500	20740	50	1	50005551	13702	28.96	4.37	12	0.29	946.00	6273.00	32450	20230829	-15.56	16550	20221227	65.56	27550	-0.54	20240102	27150	0.92	20240102	32450	-15.56	20230829	16800	63.10	20230102	2.52	N	248070	500	250 억	9740014	N	N	457	N	N
116	20240102	100930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	150	2	0.55	671362050	24486	9.57	27300	27500	27300	35450	19150	27300	27418.33	19.48	-39750	-1994	27700	27500	27200	27000	26700	27600	27100	250	8150	500	20740	50	1	50005551	13727	29.02	4.38	12	0.05	946.00	6273.00	32450	20230829	-15.41	16550	20221227	65.86	27500	-0.18	20240102	27300	0.55	20240102	32450	-15.41	20230829	16800	63.39	20230102	2.52	N	248070	500	250 억	9740014	N	N	457	N	N
117	20240102	090918	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	0	3	0.00	0	0	0.00	0	0	0	35450	19150	27300	0.00	19.48	-39750	0	27700	27500	27200	27000	26700	27600	27100	250	8150	500	20740	50	1	50005551	13652	28.86	4.35	12	0.00	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	0	0.00	0	0	0.00	0	32450	-15.87	20230829	16800	62.50	20230102	2.52	N	248070	500	250 억	9740014	N	N	457	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History