KissMeData/005930/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74900	-200	5	-0.27	735822245600	9817518	49.90	75700	75800	74300	97600	52600	75100	74949.91	54.31	-3336	57652	76366	75732	75366	74732	74366	75550	74550	7780	22500	100	58570	100	1	5969782550	4471367	9.30	1.47	12	0.16	8057.00	50817.00	79800	20240102	-6.14	59000	20230314	26.95	79800	-6.14	20240102	70700	5.94	20240118	79800	-6.14	20240102	59000	26.95	20230314	0.11	N	005930	100	7780 억	3242282064	N	N	166211	N	N
3	20240123	110214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74900	-200	5	-0.27	630405518300	8412737	42.76	75700	75800	74300	97600	52600	75100	74934.64	54.31	-3336	2425	76366	75732	75366	74732	74366	75550	74550	7780	22500	100	58570	100	1	5969782550	4471367	9.30	1.47	12	0.14	8057.00	50817.00	79800	20240102	-6.14	59000	20230314	26.95	79800	-6.14	20240102	70700	5.94	20240118	79800	-6.14	20240102	59000	26.95	20230314	0.11	N	005930	100	7780 억	3242282064	N	N	166211	N	N
4	20240123	100214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	75000	-100	5	-0.13	506654555300	6757949	34.35	75700	75800	74300	97600	52600	75100	74971.63	54.31	-3336	-33615	76366	75732	75366	74732	74366	75550	74550	7780	22500	100	58570	100	1	5969782550	4477337	9.31	1.48	12	0.11	8057.00	50817.00	79800	20240102	-6.02	59000	20230314	27.12	79800	-6.02	20240102	70700	6.08	20240118	79800	-6.02	20240102	59000	27.12	20230314	0.11	N	005930	100	7780 억	3242282064	N	N	166211	N	N
5	20240123	090214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	75400	300	2	0.40	57842566000	764474	3.89	75700	75800	75400	97600	52600	75100	75663.83	54.31	-3336	121996	76366	75732	75366	74732	74366	75550	74550	7780	22500	100	58570	100	1	5969782550	4501216	9.36	1.48	12	0.01	8057.00	50817.00	79800	20240102	-5.51	59000	20230314	27.80	79800	-5.51	20240102	70700	6.65	20240118	79800	-5.51	20240102	59000	27.80	20230314	0.11	N	005930	100	7780 억	3242282064	N	N	166211	N	N
6	20240119	160213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74700	3000	2	4.18	1716799522900	23198458	129.94	73500	74700	73000	93200	50200	71700	74004.44	54.18	167184	2710079	72766	72232	71466	70932	70166	72500	71200	7780	21500	100	55920	100	1	5969782550	4459428	9.27	1.47	12	0.39	8057.00	50817.00	79800	20240102	-6.39	59000	20230314	26.61	79800	-6.39	20240102	70700	5.66	20240118	79800	-6.39	20240102	59000	26.61	20230314	0.10	N	005930	100	7780 억	3234307727	N	N	44625	N	N
7	20240119	150213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74400	2700	2	3.77	1472780357300	19928681	111.62	73500	74500	73000	93200	50200	71700	73902.55	54.18	167184	2147651	72766	72232	71466	70932	70166	72500	71200	7780	21500	100	55920	100	1	5969782550	4441518	9.23	1.46	12	0.33	8057.00	50817.00	79800	20240102	-6.77	59000	20230314	26.10	79800	-6.77	20240102	70700	5.23	20240118	79800	-6.77	20240102	59000	26.10	20230314	0.10	N	005930	100	7780 억	3234307727	N	N	3408	N	N
8	20240119	140212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74100	2400	2	3.35	1279454220600	17320863	97.02	73500	74500	73000	93200	50200	71700	73867.81	54.18	167184	2022974	72766	72232	71466	70932	70166	72500	71200	7780	21500	100	55920	100	1	5969782550	4423609	9.20	1.46	12	0.29	8057.00	50817.00	79800	20240102	-7.14	59000	20230314	25.59	79800	-7.14	20240102	70700	4.81	20240118	79800	-7.14	20240102	59000	25.59	20230314	0.10	N	005930	100	7780 억	3234307727	N	N	3408	N	N
9	20240119	130214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74200	2500	2	3.49	1064741802600	14430924	80.83	73500	74200	73000	93200	50200	71700	73781.96	54.18	167184	1911218	72766	72232	71466	70932	70166	72500	71200	7780	21500	100	55920	100	1	5969782550	4429579	9.21	1.46	12	0.24	8057.00	50817.00	79800	20240102	-7.02	59000	20230314	25.76	79800	-7.02	20240102	70700	4.95	20240118	79800	-7.02	20240102	59000	25.76	20230314	0.10	N	005930	100	7780 억	3234307727	N	N	3408	N	N
10	20240119	120214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74100	2400	2	3.35	945529569000	12822800	71.82	73500	74200	73000	93200	50200	71700	73738.16	54.18	167184	1609909	72766	72232	71466	70932	70166	72500	71200	7780	21500	100	55920	100	1	5969782550	4423609	9.20	1.46	12	0.21	8057.00	50817.00	79800	20240102	-7.14	59000	20230314	25.59	79800	-7.14	20240102	70700	4.81	20240118	79800	-7.14	20240102	59000	25.59	20230314	0.10	N	005930	100	7780 억	3234307727	N	N	3408	N	N
11	20240119	110214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74000	2300	2	3.21	794670856100	10785509	60.41	73500	74200	73000	93200	50200	71700	73679.50	54.18	167184	1364660	72766	72232	71466	70932	70166	72500	71200	7780	21500	100	55920	100	1	5969782550	4417639	9.18	1.46	12	0.18	8057.00	50817.00	79800	20240102	-7.27	59000	20230314	25.42	79800	-7.27	20240102	70700	4.67	20240118	79800	-7.27	20240102	59000	25.42	20230314	0.10	N	005930	100	7780 억	3234307727	N	N	3408	N	N
12	20240119	100217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73900	2200	2	3.07	559356505200	7603916	42.59	73500	74000	73000	93200	50200	71700	73561.64	54.18	167184	1071811	72766	72232	71466	70932	70166	72500	71200	7780	21500	100	55920	100	1	5969782550	4411669	9.17	1.45	12	0.13	8057.00	50817.00	79800	20240102	-7.39	59000	20230314	25.25	79800	-7.39	20240102	70700	4.53	20240118	79800	-7.39	20240102	59000	25.25	20230314	0.10	N	005930	100	7780 억	3234307727	N	N	3408	N	N
13	20240119	090213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73300	1600	2	2.23	152594581200	2077756	11.64	73500	73600	73000	93200	50200	71700	73442.03	54.18	167184	529154	72766	72232	71466	70932	70166	72500	71200	7780	21500	100	55920	100	1	5969782550	4375851	9.10	1.44	12	0.03	8057.00	50817.00	79800	20240102	-8.15	59000	20230314	24.24	79800	-8.15	20240102	70700	3.68	20240118	79800	-8.15	20240102	59000	24.24	20230314	0.10	N	005930	100	7780 억	3234307727	N	N	3408	N	N
14	20240118	160213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71700	700	2	0.99	1259398512500	17644611	77.79	71600	72000	70700	92300	49700	71000	71375.36	54.18	0	-2150425	74066	72532	71766	70232	69466	72150	69850	7780	21300	100	55380	100	1	5969782550	4280334	8.90	1.41	12	0.30	8057.00	50817.00	79800	20240102	-10.15	59000	20230314	21.53	79800	-10.15	20240102	70700	1.41	20240118	79800	-10.15	20240102	59000	21.53	20230314	0.10	N	005930	100	7780 억	3234530160	N	N	3408	N	N
15	20240118	150212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71600	600	2	0.85	1055818085900	14806488	65.27	71600	71800	70700	92300	49700	71000	71307.82	54.18	0	-1866866	74066	72532	71766	70232	69466	72150	69850	7780	21300	100	55380	100	1	5969782550	4274364	8.89	1.41	12	0.25	8057.00	50817.00	79800	20240102	-10.28	59000	20230314	21.36	79800	-10.28	20240102	70700	1.27	20240118	79800	-10.28	20240102	59000	21.36	20230314	0.10	N	005930	100	7780 억	3234530160	N	N	16922	N	N
16	20240118	140213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71300	300	2	0.42	935713636200	13122032	57.85	71600	71800	70700	92300	49700	71000	71308.62	54.18	0	-1671876	74066	72532	71766	70232	69466	72150	69850	7780	21300	100	55380	100	1	5969782550	4256455	8.85	1.40	12	0.22	8057.00	50817.00	79800	20240102	-10.65	59000	20230314	20.85	79800	-10.65	20240102	70700	0.85	20240118	79800	-10.65	20240102	59000	20.85	20230314	0.10	N	005930	100	7780 억	3234530160	N	N	16922	N	N
17	20240118	130213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71600	600	2	0.85	818327900000	11476823	50.60	71600	71800	70700	92300	49700	71000	71302.68	54.18	0	-1490054	74066	72532	71766	70232	69466	72150	69850	7780	21300	100	55380	100	1	5969782550	4274364	8.89	1.41	12	0.19	8057.00	50817.00	79800	20240102	-10.28	59000	20230314	21.36	79800	-10.28	20240102	70700	1.27	20240118	79800	-10.28	20240102	59000	21.36	20230314	0.10	N	005930	100	7780 억	3234530160	N	N	16922	N	N
18	20240118	120214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71300	300	2	0.42	724706709000	10166966	44.82	71600	71800	70700	92300	49700	71000	71280.56	54.18	0	-1336620	74066	72532	71766	70232	69466	72150	69850	7780	21300	100	55380	100	1	5969782550	4256455	8.85	1.40	12	0.17	8057.00	50817.00	79800	20240102	-10.65	59000	20230314	20.85	79800	-10.65	20240102	70700	0.85	20240118	79800	-10.65	20240102	59000	20.85	20230314	0.10	N	005930	100	7780 억	3234530160	N	N	16922	N	N
19	20240118	110214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71500	500	2	0.70	594687796900	8350388	36.81	71600	71700	70700	92300	49700	71000	71216.82	54.18	0	-1372293	74066	72532	71766	70232	69466	72150	69850	7780	21300	100	55380	100	1	5969782550	4268395	8.87	1.41	12	0.14	8057.00	50817.00	79800	20240102	-10.40	59000	20230314	21.19	79800	-10.40	20240102	70700	1.13	20240118	79800	-10.40	20240102	59000	21.19	20230314	0.10	N	005930	100	7780 억	3234530160	N	N	16922	N	N
20	20240118	100213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71100	100	2	0.14	445294061800	6256592	27.58	71600	71700	70700	92300	49700	71000	71172.01	54.18	0	-1079271	74066	72532	71766	70232	69466	72150	69850	7780	21300	100	55380	100	1	5969782550	4244515	8.82	1.40	12	0.10	8057.00	50817.00	79800	20240102	-10.90	59000	20230314	20.51	79800	-10.90	20240102	70700	0.57	20240118	79800	-10.90	20240102	59000	20.51	20230314	0.10	N	005930	100	7780 억	3234530160	N	N	16922	N	N
21	20240118	090212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71700	700	2	0.99	71230581600	994912	4.39	71600	71700	71500	92300	49700	71000	71595.52	54.18	0	98520	74066	72532	71766	70232	69466	72150	69850	7780	21300	100	55380	100	1	5969782550	4280334	8.90	1.41	12	0.02	8057.00	50817.00	79800	20240102	-10.15	59000	20230314	21.53	79800	-10.15	20240102	71000	0.99	20240117	79800	-10.15	20240102	59000	21.53	20230314	0.10	N	005930	100	7780 억	3234530160	N	N	16922	N	N
22	20240117	160211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71000	-1600	5	-2.20	1582253228100	22053869	149.41	73100	73300	71000	94300	50900	72600	71745.09	54.24	-5004	-2433009	74133	73366	72933	72166	71733	73150	71950	7780	21700	100	56620	100	1	5969782550	4238546	8.81	1.40	12	0.37	8057.00	50817.00	79800	20240102	-11.03	59000	20230314	20.34	79800	-11.03	20240102	71000	0.00	20240117	79800	-11.03	20240102	59000	20.34	20230314	0.10	N	005930	100	7780 억	3237946916	N	N	16922	N	N
23	20240117	150214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71400	-1200	5	-1.65	1422557763700	19806913	134.19	73100	73300	71000	94300	50900	72600	71820.81	54.24	-5004	-2348932	74133	73366	72933	72166	71733	73150	71950	7780	21700	100	56620	100	1	5969782550	4262425	8.86	1.41	12	0.33	8057.00	50817.00	79800	20240102	-10.53	59000	20230314	21.02	79800	-10.53	20240102	71000	0.56	20240117	79800	-10.53	20240102	59000	21.02	20230314	0.10	N	005930	100	7780 억	3237946916	N	N	998	N	N
24	20240117	140212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71300	-1300	5	-1.79	1203493897600	16728305	113.33	73100	73300	71100	94300	50900	72600	71943.10	54.24	-5004	-1934934	74133	73366	72933	72166	71733	73150	71950	7780	21700	100	56620	100	1	5969782550	4256455	8.85	1.40	12	0.28	8057.00	50817.00	79800	20240102	-10.65	59000	20230314	20.85	79800	-10.65	20240102	71100	0.28	20240117	79800	-10.65	20240102	59000	20.85	20230314	0.10	N	005930	100	7780 억	3237946916	N	N	998	N	N
25	20240117	130212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	-1400	5	-1.93	1035750804700	14375023	97.39	73100	73300	71100	94300	50900	72600	72051.66	54.24	-5004	-1650330	74133	73366	72933	72166	71733	73150	71950	7780	21700	100	56620	100	1	5969782550	4250485	8.84	1.40	12	0.24	8057.00	50817.00	79800	20240102	-10.78	59000	20230314	20.68	79800	-10.78	20240102	71100	0.14	20240117	79800	-10.78	20240102	59000	20.68	20230314	0.10	N	005930	100	7780 억	3237946916	N	N	998	N	N
26	20240117	120213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71200	-1400	5	-1.93	873601274700	12099597	81.97	73100	73300	71200	94300	50900	72600	72200.46	54.24	-5004	-1431784	74133	73366	72933	72166	71733	73150	71950	7780	21700	100	56620	100	1	5969782550	4250485	8.84	1.40	12	0.20	8057.00	50817.00	79800	20240102	-10.78	59000	20230314	20.68	79800	-10.78	20240102	71200	0.00	20240117	79800	-10.78	20240102	59000	20.68	20230314	0.10	N	005930	100	7780 억	3237946916	N	N	998	N	N
27	20240117	110213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71600	-1000	5	-1.38	698202025400	9644340	65.34	73100	73300	71500	94300	50900	72600	72394.75	54.24	-5004	-1169145	74133	73366	72933	72166	71733	73150	71950	7780	21700	100	56620	100	1	5969782550	4274364	8.89	1.41	12	0.16	8057.00	50817.00	79800	20240102	-10.28	59000	20230314	21.36	79800	-10.28	20240102	71500	0.14	20240117	79800	-10.28	20240102	59000	21.36	20230314	0.10	N	005930	100	7780 억	3237946916	N	N	998	N	N
28	20240117	100212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72300	-300	5	-0.41	370160156600	5084038	34.44	73100	73300	72300	94300	50900	72600	72808.79	54.24	-5004	-489802	74133	73366	72933	72166	71733	73150	71950	7780	21700	100	56620	100	1	5969782550	4316153	8.97	1.42	12	0.09	8057.00	50817.00	79800	20240102	-9.40	59000	20230314	22.54	79800	-9.40	20240102	72300	0.00	20240117	79800	-9.40	20240102	59000	22.54	20230314	0.10	N	005930	100	7780 억	3237946916	N	N	998	N	N
29	20240117	090212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	400	2	0.55	70527989300	964645	6.54	73100	73300	73000	94300	50900	72600	73119.33	54.24	-5004	-78842	74133	73366	72933	72166	71733	73150	71950	7780	21700	100	56620	100	1	5969782550	4357941	9.06	1.44	12	0.02	8057.00	50817.00	79800	20240102	-8.52	59000	20230314	23.73	79800	-8.52	20240102	72500	0.69	20240116	79800	-8.52	20240102	59000	23.73	20230314	0.10	N	005930	100	7780 억	3237946916	N	N	998	N	N
30	20240116	160212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	-1300	5	-1.76	1049143953200	14393684	108.94	73500	73700	72500	96000	51800	73900	72889.22	54.25	0	-1899918	74500	74200	73700	73400	72900	74350	73550	7780	22100	100	57640	100	1	5969782550	4334062	9.01	1.43	12	0.24	8057.00	50817.00	79800	20240102	-9.02	59000	20230314	23.05	79800	-9.02	20240102	72500	0.14	20240116	79800	-9.02	20240102	59000	23.05	20230314	0.10	N	005930	100	7780 억	3238790740	N	N	998	N	N
31	20240116	150212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72600	-1300	5	-1.76	883438063500	12110949	91.66	73500	73700	72500	96000	51800	73900	72945.19	54.25	0	-1734933	74500	74200	73700	73400	72900	74350	73550	7780	22100	100	57640	100	1	5969782550	4334062	9.01	1.43	12	0.20	8057.00	50817.00	79800	20240102	-9.02	59000	20230314	23.05	79800	-9.02	20240102	72500	0.14	20240116	79800	-9.02	20240102	59000	23.05	20230314	0.10	N	005930	100	7780 억	3238790740	N	N	4191	N	N
32	20240116	140212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72700	-1200	5	-1.62	728552992100	9979725	75.53	73500	73700	72500	96000	51800	73900	73003.07	54.25	0	-1332542	74500	74200	73700	73400	72900	74350	73550	7780	22100	100	57640	100	1	5969782550	4340032	9.02	1.43	12	0.17	8057.00	50817.00	79800	20240102	-8.90	59000	20230314	23.22	79800	-8.90	20240102	72500	0.28	20240116	79800	-8.90	20240102	59000	23.22	20230314	0.10	N	005930	100	7780 억	3238790740	N	N	4191	N	N
33	20240116	130212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	-900	5	-1.22	610216076900	8354433	63.23	73500	73700	72500	96000	51800	73900	73040.71	54.25	0	-1101062	74500	74200	73700	73400	72900	74350	73550	7780	22100	100	57640	100	1	5969782550	4357941	9.06	1.44	12	0.14	8057.00	50817.00	79800	20240102	-8.52	59000	20230314	23.73	79800	-8.52	20240102	72500	0.69	20240116	79800	-8.52	20240102	59000	23.73	20230314	0.10	N	005930	100	7780 억	3238790740	N	N	4191	N	N
34	20240116	120212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	-900	5	-1.22	566613554800	7757692	58.72	73500	73700	72500	96000	51800	73900	73038.63	54.25	0	-1137463	74500	74200	73700	73400	72900	74350	73550	7780	22100	100	57640	100	1	5969782550	4357941	9.06	1.44	12	0.13	8057.00	50817.00	79800	20240102	-8.52	59000	20230314	23.73	79800	-8.52	20240102	72500	0.69	20240116	79800	-8.52	20240102	59000	23.73	20230314	0.10	N	005930	100	7780 억	3238790740	N	N	4191	N	N
35	20240116	110212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	-900	5	-1.22	490717019600	6718216	50.85	73500	73700	72500	96000	51800	73900	73042.41	54.25	0	-1134322	74500	74200	73700	73400	72900	74350	73550	7780	22100	100	57640	100	1	5969782550	4357941	9.06	1.44	12	0.11	8057.00	50817.00	79800	20240102	-8.52	59000	20230314	23.73	79800	-8.52	20240102	72500	0.69	20240116	79800	-8.52	20240102	59000	23.73	20230314	0.10	N	005930	100	7780 억	3238790740	N	N	4191	N	N
36	20240116	100212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72700	-1200	5	-1.62	341993694600	4675558	35.39	73500	73700	72500	96000	51800	73900	73144.56	54.25	0	-1059918	74500	74200	73700	73400	72900	74350	73550	7780	22100	100	57640	100	1	5969782550	4340032	9.02	1.43	12	0.08	8057.00	50817.00	79800	20240102	-8.90	59000	20230314	23.22	79800	-8.90	20240102	72500	0.28	20240116	79800	-8.90	20240102	59000	23.22	20230314	0.10	N	005930	100	7780 억	3238790740	N	N	4191	N	N
37	20240116	090211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73500	-400	5	-0.54	36878762900	501789	3.80	73500	73600	73400	96000	51800	73900	73492.37	54.25	0	-155552	74500	74200	73700	73400	72900	74350	73550	7780	22100	100	57640	100	1	5969782550	4387790	9.12	1.45	12	0.01	8057.00	50817.00	79800	20240102	-7.89	59000	20230314	24.58	79800	-7.89	20240102	72700	1.10	20240111	79800	-7.89	20240102	59000	24.58	20230314	0.10	N	005930	100	7780 억	3238790740	N	N	4191	N	N
38	20240115	160211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73900	800	2	1.09	955150985400	12968347	99.46	73200	74000	73200	95000	51200	73100	73652.06	54.23	-12499700	-361684	74633	73866	73333	72566	72033	74250	72950	7780	21900	100	57010	100	1	5969782550	4411669	9.17	1.45	12	0.22	8057.00	50817.00	79800	20240102	-7.39	59000	20230314	25.25	79800	-7.39	20240102	72700	1.65	20240111	79800	-7.39	20240102	59000	25.25	20230314	0.09	N	005930	100	7780 억	3237615311	N	N	4191	N	N
39	20240115	150212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73600	500	2	0.68	795209423700	10799694	82.83	73200	74000	73200	95000	51200	73100	73632.75	54.23	-12499700	-672008	74633	73866	73333	72566	72033	74250	72950	7780	21900	100	57010	100	1	5969782550	4393760	9.13	1.45	12	0.18	8057.00	50817.00	79800	20240102	-7.77	59000	20230314	24.75	79800	-7.77	20240102	72700	1.24	20240111	79800	-7.77	20240102	59000	24.75	20230314	0.09	N	005930	100	7780 억	3237615311	N	N	4093	N	N
40	20240115	140213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73500	400	2	0.55	733454357200	9959466	76.38	73200	74000	73200	95000	51200	73100	73644.12	54.23	-12499700	-679848	74633	73866	73333	72566	72033	74250	72950	7780	21900	100	57010	100	1	5969782550	4387790	9.12	1.45	12	0.17	8057.00	50817.00	79800	20240102	-7.89	59000	20230314	24.58	79800	-7.89	20240102	72700	1.10	20240111	79800	-7.89	20240102	59000	24.58	20230314	0.09	N	005930	100	7780 억	3237615311	N	N	4093	N	N
41	20240115	130211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73600	500	2	0.68	654336953500	8883154	68.13	73200	74000	73200	95000	51200	73100	73660.64	54.23	-12499700	-588066	74633	73866	73333	72566	72033	74250	72950	7780	21900	100	57010	100	1	5969782550	4393760	9.13	1.45	12	0.15	8057.00	50817.00	79800	20240102	-7.77	59000	20230314	24.75	79800	-7.77	20240102	72700	1.24	20240111	79800	-7.77	20240102	59000	24.75	20230314	0.09	N	005930	100	7780 억	3237615311	N	N	4093	N	N
42	20240115	120212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73800	700	2	0.96	557175029200	7563661	58.01	73200	74000	73200	95000	51200	73100	73664.97	54.23	-12499700	-483061	74633	73866	73333	72566	72033	74250	72950	7780	21900	100	57010	100	1	5969782550	4405700	9.16	1.45	12	0.13	8057.00	50817.00	79800	20240102	-7.52	59000	20230314	25.08	79800	-7.52	20240102	72700	1.51	20240111	79800	-7.52	20240102	59000	25.08	20230314	0.09	N	005930	100	7780 억	3237615311	N	N	4093	N	N
43	20240115	110211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73600	500	2	0.68	456545735300	6198136	47.54	73200	74000	73200	95000	51200	73100	73658.85	54.23	-12499700	-470070	74633	73866	73333	72566	72033	74250	72950	7780	21900	100	57010	100	1	5969782550	4393760	9.13	1.45	12	0.10	8057.00	50817.00	79800	20240102	-7.77	59000	20230314	24.75	79800	-7.77	20240102	72700	1.24	20240111	79800	-7.77	20240102	59000	24.75	20230314	0.09	N	005930	100	7780 억	3237615311	N	N	4093	N	N
44	20240115	100211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73900	800	2	1.09	295584876400	4012331	30.77	73200	74000	73200	95000	51200	73100	73669.58	54.23	-12499700	-235359	74633	73866	73333	72566	72033	74250	72950	7780	21900	100	57010	100	1	5969782550	4411669	9.17	1.45	12	0.07	8057.00	50817.00	79800	20240102	-7.39	59000	20230314	25.25	79800	-7.39	20240102	72700	1.65	20240111	79800	-7.39	20240102	59000	25.25	20230314	0.09	N	005930	100	7780 억	3237615311	N	N	4093	N	N
45	20240115	090212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73300	200	2	0.27	44410455200	606262	4.65	73200	73500	73200	95000	51200	73100	73253.75	54.23	-12499700	-191161	74633	73866	73333	72566	72033	74250	72950	7780	21900	100	57010	100	1	5969782550	4375851	9.10	1.44	12	0.01	8057.00	50817.00	79800	20240102	-8.15	59000	20230314	24.24	79800	-8.15	20240102	72700	0.83	20240111	79800	-8.15	20240102	59000	24.24	20230314	0.09	N	005930	100	7780 억	3237615311	N	N	4093	N	N
46	20240112	160211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73100	-100	5	-0.14	951765829400	12970027	22.48	73000	74100	72800	95100	51300	73200	73382.61	54.44	2967993	-1323257	74066	73632	73166	72732	72266	73850	72950	7780	21900	100	57090	100	1	5969782550	4363911	9.07	1.44	12	0.22	8057.00	50817.00	79800	20240102	-8.40	57900	20230106	26.25	79800	-8.40	20240102	72700	0.55	20240111	79800	-8.40	20240102	59000	23.90	20230314	0.08	N	005930	100	7780 억	3249957851	N	N	1959	N	N
47	20240112	150212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72900	-300	5	-0.41	864440268200	11774604	20.41	73000	74100	72800	95100	51300	73200	73415.70	54.44	2967993	-1210328	74066	73632	73166	72732	72266	73850	72950	7780	21900	100	57090	100	1	5969782550	4351971	9.05	1.43	12	0.20	8057.00	50817.00	79800	20240102	-8.65	57900	20230106	25.91	79800	-8.65	20240102	72700	0.28	20240111	79800	-8.65	20240102	59000	23.56	20230314	0.08	N	005930	100	7780 억	3249957851	N	N	5191	N	N
48	20240112	140212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72900	-300	5	-0.41	786109545800	10701327	18.55	73000	74100	72800	95100	51300	73200	73459.13	54.44	2967993	-1133896	74066	73632	73166	72732	72266	73850	72950	7780	21900	100	57090	100	1	5969782550	4351971	9.05	1.43	12	0.18	8057.00	50817.00	79800	20240102	-8.65	57900	20230106	25.91	79800	-8.65	20240102	72700	0.28	20240111	79800	-8.65	20240102	59000	23.56	20230314	0.08	N	005930	100	7780 억	3249957851	N	N	5191	N	N
49	20240112	130210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73400	200	2	0.27	649493972200	8831547	15.31	73000	74100	73000	95100	51300	73200	73542.58	54.44	2967993	-746994	74066	73632	73166	72732	72266	73850	72950	7780	21900	100	57090	100	1	5969782550	4381820	9.11	1.44	12	0.15	8057.00	50817.00	79800	20240102	-8.02	57900	20230106	26.77	79800	-8.02	20240102	72700	0.96	20240111	79800	-8.02	20240102	59000	24.41	20230314	0.08	N	005930	100	7780 억	3249957851	N	N	5191	N	N
50	20240112	120211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73500	300	2	0.41	607850378600	8264347	14.33	73000	74100	73000	95100	51300	73200	73551.02	54.44	2967993	-612507	74066	73632	73166	72732	72266	73850	72950	7780	21900	100	57090	100	1	5969782550	4387790	9.12	1.45	12	0.14	8057.00	50817.00	79800	20240102	-7.89	57900	20230106	26.94	79800	-7.89	20240102	72700	1.10	20240111	79800	-7.89	20240102	59000	24.58	20230314	0.08	N	005930	100	7780 억	3249957851	N	N	5191	N	N
51	20240112	110210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73600	400	2	0.55	508726875600	6917114	11.99	73000	74100	73000	95100	51300	73200	73546.23	54.44	2967993	-382393	74066	73632	73166	72732	72266	73850	72950	7780	21900	100	57090	100	1	5969782550	4393760	9.13	1.45	12	0.12	8057.00	50817.00	79800	20240102	-7.77	57900	20230106	27.12	79800	-7.77	20240102	72700	1.24	20240111	79800	-7.77	20240102	59000	24.75	20230314	0.08	N	005930	100	7780 억	3249957851	N	N	5191	N	N
52	20240112	100211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73400	200	2	0.27	382303069500	5197210	9.01	73000	74100	73000	95100	51300	73200	73559.44	54.44	2967993	-176903	74066	73632	73166	72732	72266	73850	72950	7780	21900	100	57090	100	1	5969782550	4381820	9.11	1.44	12	0.09	8057.00	50817.00	79800	20240102	-8.02	57900	20230106	26.77	79800	-8.02	20240102	72700	0.96	20240111	79800	-8.02	20240102	59000	24.41	20230314	0.08	N	005930	100	7780 억	3249957851	N	N	5191	N	N
53	20240112	090211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73200	0	3	0.00	71452114900	977174	1.69	73000	73400	73000	95100	51300	73200	73121.00	54.44	2967993	-163072	74066	73632	73166	72732	72266	73850	72950	7780	21900	100	57090	100	1	5969782550	4369881	9.09	1.44	12	0.02	8057.00	50817.00	79800	20240102	-8.27	57900	20230106	26.42	79800	-8.27	20240102	72700	0.69	20240111	79800	-8.27	20240102	59000	24.07	20230314	0.08	N	005930	100	7780 억	3249957851	N	N	5191	N	N
54	20240111	160210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73200	-400	5	-0.54	2028158235900	27731495	136.88	72900	73600	72700	95600	51600	73600	73135.45	54.00	-24785	-2266990	76000	74800	74000	72800	72000	74400	72400	7780	22000	100	57400	100	1	5969782550	4369881	9.09	1.44	12	0.46	8057.00	50817.00	79800	20240102	-8.27	57600	20230105	27.08	79800	-8.27	20240102	72700	0.69	20240111	79800	-8.27	20240102	59000	24.07	20230314	0.08	N	005930	100	7780 억	3223898818	N	N	5191	N	N
55	20240111	150212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73300	-300	5	-0.41	1602739528000	21921631	108.20	72900	73600	72700	95600	51600	73600	73112.15	54.00	-24785	-475951	76000	74800	74000	72800	72000	74400	72400	7780	22000	100	57400	100	1	5969782550	4375851	9.10	1.44	12	0.37	8057.00	50817.00	79800	20240102	-8.15	57600	20230105	27.26	79800	-8.15	20240102	72700	0.83	20240111	79800	-8.15	20240102	59000	24.24	20230314	0.08	N	005930	100	7780 억	3223898818	N	N	2700	N	N
56	20240111	140211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73100	-500	5	-0.68	1347409245000	18435962	91.00	72900	73600	72700	95600	51600	73600	73085.81	54.00	-24785	-568346	76000	74800	74000	72800	72000	74400	72400	7780	22000	100	57400	100	1	5969782550	4363911	9.07	1.44	12	0.31	8057.00	50817.00	79800	20240102	-8.40	57600	20230105	26.91	79800	-8.40	20240102	72700	0.55	20240111	79800	-8.40	20240102	59000	23.90	20230314	0.08	N	005930	100	7780 억	3223898818	N	N	2700	N	N
57	20240111	130210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73100	-500	5	-0.68	1205391388100	16489045	81.39	72900	73600	72700	95600	51600	73600	73102.44	54.00	-24785	-405917	76000	74800	74000	72800	72000	74400	72400	7780	22000	100	57400	100	1	5969782550	4363911	9.07	1.44	12	0.28	8057.00	50817.00	79800	20240102	-8.40	57600	20230105	26.91	79800	-8.40	20240102	72700	0.55	20240111	79800	-8.40	20240102	59000	23.90	20230314	0.08	N	005930	100	7780 억	3223898818	N	N	2700	N	N
58	20240111	120211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72900	-700	5	-0.95	1036777610400	14176096	69.97	72900	73600	72700	95600	51600	73600	73135.49	54.00	-24785	-385703	76000	74800	74000	72800	72000	74400	72400	7780	22000	100	57400	100	1	5969782550	4351971	9.05	1.43	12	0.24	8057.00	50817.00	79800	20240102	-8.65	57600	20230105	26.56	79800	-8.65	20240102	72700	0.28	20240111	79800	-8.65	20240102	59000	23.56	20230314	0.08	N	005930	100	7780 억	3223898818	N	N	2700	N	N
59	20240111	110211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73300	-300	5	-0.41	847197073400	11584357	57.18	72900	73600	72700	95600	51600	73600	73132.69	54.00	-24785	-214050	76000	74800	74000	72800	72000	74400	72400	7780	22000	100	57400	100	1	5969782550	4375851	9.10	1.44	12	0.19	8057.00	50817.00	79800	20240102	-8.15	57600	20230105	27.26	79800	-8.15	20240102	72700	0.83	20240111	79800	-8.15	20240102	59000	24.24	20230314	0.08	N	005930	100	7780 억	3223898818	N	N	2700	N	N
60	20240111	100211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73400	-200	5	-0.27	683763926000	9352691	46.16	72900	73600	72700	95600	51600	73600	73108.58	54.00	-24785	-171078	76000	74800	74000	72800	72000	74400	72400	7780	22000	100	57400	100	1	5969782550	4381820	9.11	1.44	12	0.16	8057.00	50817.00	79800	20240102	-8.02	57600	20230105	27.43	79800	-8.02	20240102	72700	0.96	20240111	79800	-8.02	20240102	59000	24.41	20230314	0.08	N	005930	100	7780 억	3223898818	N	N	2700	N	N
61	20240111	090210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	-600	5	-0.82	168309049400	2308171	11.39	72900	73100	72800	95600	51600	73600	72917.59	54.00	-24785	13023	76000	74800	74000	72800	72000	74400	72400	7780	22000	100	57400	100	1	5969782550	4357941	9.06	1.44	12	0.04	8057.00	50817.00	79800	20240102	-8.52	57600	20230105	26.74	79800	-8.52	20240102	72800	0.27	20240111	79800	-8.52	20240102	59000	23.73	20230314	0.08	N	005930	100	7780 억	3223898818	N	N	2700	N	N
62	20240110	160210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73600	-1100	5	-1.47	1474556778400	19946946	76.66	75000	75200	73200	97100	52300	74700	73924.33	54.03	-933816	892134	78966	76832	75566	73432	72166	76200	72800	7780	22400	100	58260	100	1	5969782550	4393760	9.13	1.45	12	0.33	8057.00	50817.00	79800	20240102	-7.77	55600	20230104	32.37	79800	-7.77	20240102	73200	0.55	20240110	79800	-7.77	20240102	59000	24.75	20230314	0.07	N	005930	100	7780 억	3225708351	N	N	2700	N	N
63	20240110	150210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73700	-1000	5	-1.34	1346511543000	18208462	69.98	75000	75200	73200	97100	52300	74700	73949.63	54.03	-933816	742132	78966	76832	75566	73432	72166	76200	72800	7780	22400	100	58260	100	1	5969782550	4399730	9.15	1.45	12	0.31	8057.00	50817.00	79800	20240102	-7.64	55600	20230104	32.55	79800	-7.64	20240102	73200	0.68	20240110	79800	-7.64	20240102	59000	24.92	20230314	0.07	N	005930	100	7780 억	3225708351	N	N	5006	N	N
64	20240110	140210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73500	-1200	5	-1.61	1193872673500	16136249	62.02	75000	75200	73200	97100	52300	74700	73986.86	54.03	-933816	444202	78966	76832	75566	73432	72166	76200	72800	7780	22400	100	58260	100	1	5969782550	4387790	9.12	1.45	12	0.27	8057.00	50817.00	79800	20240102	-7.89	55600	20230104	32.19	79800	-7.89	20240102	73200	0.41	20240110	79800	-7.89	20240102	59000	24.58	20230314	0.07	N	005930	100	7780 억	3225708351	N	N	5006	N	N
65	20240110	130210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73700	-1000	5	-1.34	1052138088700	14210684	54.62	75000	75200	73200	97100	52300	74700	74038.37	54.03	-933816	424807	78966	76832	75566	73432	72166	76200	72800	7780	22400	100	58260	100	1	5969782550	4399730	9.15	1.45	12	0.24	8057.00	50817.00	79800	20240102	-7.64	55600	20230104	32.55	79800	-7.64	20240102	73200	0.68	20240110	79800	-7.64	20240102	59000	24.92	20230314	0.07	N	005930	100	7780 억	3225708351	N	N	5006	N	N
66	20240110	120210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73600	-1100	5	-1.47	921835144300	12437330	47.80	75000	75200	73200	97100	52300	74700	74118.26	54.03	-933816	352004	78966	76832	75566	73432	72166	76200	72800	7780	22400	100	58260	100	1	5969782550	4393760	9.13	1.45	12	0.21	8057.00	50817.00	79800	20240102	-7.77	55600	20230104	32.37	79800	-7.77	20240102	73200	0.55	20240110	79800	-7.77	20240102	59000	24.75	20230314	0.07	N	005930	100	7780 억	3225708351	N	N	5006	N	N
67	20240110	110210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73800	-900	5	-1.20	659996884700	8875725	34.11	75000	75200	73600	97100	52300	74700	74359.65	54.03	-933816	343566	78966	76832	75566	73432	72166	76200	72800	7780	22400	100	58260	100	1	5969782550	4405700	9.16	1.45	12	0.15	8057.00	50817.00	79800	20240102	-7.52	55600	20230104	32.73	79800	-7.52	20240102	73600	0.27	20240110	79800	-7.52	20240102	59000	25.08	20230314	0.07	N	005930	100	7780 억	3225708351	N	N	5006	N	N
68	20240110	100210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74400	-300	5	-0.40	357071312300	4782051	18.38	75000	75200	74300	97100	52300	74700	74669.05	54.03	-933816	433162	78966	76832	75566	73432	72166	76200	72800	7780	22400	100	58260	100	1	5969782550	4441518	9.23	1.46	12	0.08	8057.00	50817.00	79800	20240102	-6.77	55600	20230104	33.81	79800	-6.77	20240102	74300	0.13	20240110	79800	-6.77	20240102	59000	26.10	20230314	0.07	N	005930	100	7780 억	3225708351	N	N	5006	N	N
69	20240110	090210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	75100	400	2	0.54	50008112600	666690	2.56	75000	75200	74900	97100	52300	74700	75011.06	54.03	-933816	88005	78966	76832	75566	73432	72166	76200	72800	7780	22400	100	58260	100	1	5969782550	4483307	9.32	1.48	12	0.01	8057.00	50817.00	79800	20240102	-5.89	55600	20230104	35.07	79800	-5.89	20240102	74300	1.08	20240109	79800	-5.89	20240102	59000	27.29	20230314	0.07	N	005930	100	7780 억	3225708351	N	N	5006	N	N
70	20240109	160210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74700	-1800	5	-2.35	1957380678600	25827921	232.92	77400	77700	74300	99400	53600	76500	75786.71	54.07	322811	-1550083	77900	77200	76800	76100	75700	77000	75900	7780	22900	100	59670	100	1	5969782550	4459428	9.27	1.47	12	0.43	8057.00	50817.00	79800	20240102	-6.39	54500	20230103	37.06	79800	-6.39	20240102	74300	0.54	20240109	79800	-6.39	20240102	59000	26.61	20230314	0.07	N	005930	100	7780 억	3228129108	N	N	5006	N	N
71	20240109	150210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74800	-1700	5	-2.22	1785385704200	23525543	212.16	77400	77700	74300	99400	53600	76500	75891.36	54.07	322811	-1458569	77900	77200	76800	76100	75700	77000	75900	7780	22900	100	59670	100	1	5969782550	4465397	9.28	1.47	12	0.39	8057.00	50817.00	79800	20240102	-6.27	54500	20230103	37.25	79800	-6.27	20240102	74300	0.67	20240109	79800	-6.27	20240102	59000	26.78	20230314	0.07	N	005930	100	7780 억	3228129108	N	N	14508	N	N
72	20240109	140209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74900	-1600	5	-2.09	1483596327200	19486431	175.73	77400	77700	74800	99400	53600	76500	76134.83	54.07	322811	-1276454	77900	77200	76800	76100	75700	77000	75900	7780	22900	100	59670	100	1	5969782550	4471367	9.30	1.47	12	0.33	8057.00	50817.00	79800	20240102	-6.14	54500	20230103	37.43	79800	-6.14	20240102	74800	0.13	20240109	79800	-6.14	20240102	59000	26.95	20230314	0.07	N	005930	100	7780 억	3228129108	N	N	14508	N	N
73	20240109	130210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	75600	-900	5	-1.18	1102574224200	14416894	130.01	77400	77700	75500	99400	53600	76500	76477.93	54.07	322811	-1335313	77900	77200	76800	76100	75700	77000	75900	7780	22900	100	59670	100	1	5969782550	4513156	9.38	1.49	12	0.24	8057.00	50817.00	79800	20240102	-5.26	54500	20230103	38.72	79800	-5.26	20240102	75500	0.13	20240109	79800	-5.26	20240102	59000	28.14	20230314	0.07	N	005930	100	7780 억	3228129108	N	N	14508	N	N
74	20240109	120211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	75700	-800	5	-1.05	975558936300	12737843	114.87	77400	77700	75600	99400	53600	76500	76587.45	54.07	322811	-1157215	77900	77200	76800	76100	75700	77000	75900	7780	22900	100	59670	100	1	5969782550	4519125	9.40	1.49	12	0.21	8057.00	50817.00	79800	20240102	-5.14	54500	20230103	38.90	79800	-5.14	20240102	75600	0.13	20240109	79800	-5.14	20240102	59000	28.31	20230314	0.07	N	005930	100	7780 억	3228129108	N	N	14508	N	N
75	20240109	110210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	75900	-600	5	-0.78	812179092900	10584832	95.46	77400	77700	75800	99400	53600	76500	76730.48	54.07	322811	-713019	77900	77200	76800	76100	75700	77000	75900	7780	22900	100	59670	100	1	5969782550	4531065	9.42	1.49	12	0.18	8057.00	50817.00	79800	20240102	-4.89	54500	20230103	39.27	79800	-4.89	20240102	75800	0.13	20240109	79800	-4.89	20240102	59000	28.64	20230314	0.07	N	005930	100	7780 억	3228129108	N	N	14508	N	N
76	20240109	100210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76900	400	2	0.52	507965941500	6596665	59.49	77400	77700	76500	99400	53600	76500	77003.48	54.07	322811	-452998	77900	77200	76800	76100	75700	77000	75900	7780	22900	100	59670	100	1	5969782550	4590763	9.54	1.51	12	0.11	8057.00	50817.00	79800	20240102	-3.63	54500	20230103	41.10	79800	-3.63	20240102	76100	1.05	20240104	79800	-3.63	20240102	59000	30.34	20230314	0.07	N	005930	100	7780 억	3228129108	N	N	14508	N	N
77	20240109	090210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77500	1000	2	1.31	85116689900	1098984	9.91	77400	77700	77400	99400	53600	76500	77450.73	54.07	322811	-149528	77900	77200	76800	76100	75700	77000	75900	7780	22900	100	59670	100	1	5969782550	4626581	9.62	1.53	12	0.02	8057.00	50817.00	79800	20240102	-2.88	54500	20230103	42.20	79800	-2.88	20240102	76100	1.84	20240104	79800	-2.88	20240102	59000	31.36	20230314	0.07	N	005930	100	7780 억	3228129108	N	N	14508	N	N
78	20240108	160210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76500	-100	5	-0.13	847187110900	11017133	97.46	77000	77500	76400	99500	53700	76600	76897.66	54.06	794825	-581150	77400	77000	76700	76300	76000	76850	76150	7780	22900	100	59740	100	1	5969782550	4566884	9.49	1.51	12	0.18	8057.00	50817.00	79800	20240102	-4.14	54500	20230103	40.37	79800	-4.14	20240102	76100	0.53	20240104	79800	-4.14	20240102	59000	29.66	20230314	0.06	N	005930	100	7780 억	3227240598	N	N	14508	N	N
79	20240108	150210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76700	100	2	0.13	748509907500	9728127	86.06	77000	77500	76400	99500	53700	76600	76942.87	54.06	794825	-404219	77400	77000	76700	76300	76000	76850	76150	7780	22900	100	59740	100	1	5969782550	4578823	9.52	1.51	12	0.16	8057.00	50817.00	79800	20240102	-3.88	54500	20230103	40.73	79800	-3.88	20240102	76100	0.79	20240104	79800	-3.88	20240102	59000	30.00	20230314	0.06	N	005930	100	7780 억	3227240598	N	N	27363	N	N
80	20240108	140210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76600	0	3	0.00	650405201900	8446657	74.72	77000	77500	76600	99500	53700	76600	77001.51	54.06	794825	-419992	77400	77000	76700	76300	76000	76850	76150	7780	22900	100	59740	100	1	5969782550	4572853	9.51	1.51	12	0.14	8057.00	50817.00	79800	20240102	-4.01	54500	20230103	40.55	79800	-4.01	20240102	76100	0.66	20240104	79800	-4.01	20240102	59000	29.83	20230314	0.06	N	005930	100	7780 억	3227240598	N	N	27363	N	N
81	20240108	130209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76800	200	2	0.26	564205010100	7322701	64.78	77000	77500	76700	99500	53700	76600	77048.78	54.06	794825	-335778	77400	77000	76700	76300	76000	76850	76150	7780	22900	100	59740	100	1	5969782550	4584793	9.53	1.51	12	0.12	8057.00	50817.00	79800	20240102	-3.76	54500	20230103	40.92	79800	-3.76	20240102	76100	0.92	20240104	79800	-3.76	20240102	59000	30.17	20230314	0.06	N	005930	100	7780 억	3227240598	N	N	27363	N	N
82	20240108	120210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76900	300	2	0.39	506143368300	6566521	58.09	77000	77500	76700	99500	53700	76600	77079.41	54.06	794825	-173571	77400	77000	76700	76300	76000	76850	76150	7780	22900	100	59740	100	1	5969782550	4590763	9.54	1.51	12	0.11	8057.00	50817.00	79800	20240102	-3.63	54500	20230103	41.10	79800	-3.63	20240102	76100	1.05	20240104	79800	-3.63	20240102	59000	30.34	20230314	0.06	N	005930	100	7780 억	3227240598	N	N	27363	N	N
83	20240108	110210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77000	400	2	0.52	398113325300	5160328	45.65	77000	77500	76800	99500	53700	76600	77148.89	54.06	794825	34086	77400	77000	76700	76300	76000	76850	76150	7780	22900	100	59740	100	1	5969782550	4596733	9.56	1.52	12	0.09	8057.00	50817.00	79800	20240102	-3.51	54500	20230103	41.28	79800	-3.51	20240102	76100	1.18	20240104	79800	-3.51	20240102	59000	30.51	20230314	0.06	N	005930	100	7780 억	3227240598	N	N	27363	N	N
84	20240108	100212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77400	800	2	1.04	263356976200	3414730	30.21	77000	77400	76800	99500	53700	76600	77123.87	54.06	794825	171966	77400	77000	76700	76300	76000	76850	76150	7780	22900	100	59740	100	1	5969782550	4620612	9.61	1.52	12	0.06	8057.00	50817.00	79800	20240102	-3.01	54500	20230103	42.02	79800	-3.01	20240102	76100	1.71	20240104	79800	-3.01	20240102	59000	31.19	20230314	0.06	N	005930	100	7780 억	3227240598	N	N	27363	N	N
85	20240108	090210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77000	400	2	0.52	64041211300	830755	7.35	77000	77400	76900	99500	53700	76600	77088.22	54.06	794825	96567	77400	77000	76700	76300	76000	76850	76150	7780	22900	100	59740	100	1	5969782550	4596733	9.56	1.52	12	0.01	8057.00	50817.00	79800	20240102	-3.51	54500	20230103	41.28	79800	-3.51	20240102	76100	1.18	20240104	79800	-3.51	20240102	59000	30.51	20230314	0.06	N	005930	100	7780 억	3227240598	N	N	27363	N	N
86	20240105	160209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76600	0	3	0.00	858643329600	11197601	73.07	76700	77100	76400	99500	53700	76600	76681.13	54.05	-762052	-605344	77866	77232	76666	76032	75466	77550	76350	7780	22900	100	59740	100	1	5969782550	4572853	9.51	1.51	12	0.19	8057.00	50817.00	79800	20240102	-4.01	54500	20230103	40.55	79800	-4.01	20240102	76100	0.66	20240104	79800	-4.01	20240102	57600	32.99	20230105	0.06	N	005930	100	7780 억	3226492587	N	N	26819	N	N
87	20240105	150209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76600	0	3	0.00	748563854000	9759824	63.69	76700	77100	76400	99500	53700	76600	76698.50	54.05	-762052	-835190	77866	77232	76666	76032	75466	77550	76350	7780	22900	100	59740	100	1	5969782550	4572853	9.51	1.51	12	0.16	8057.00	50817.00	79800	20240102	-4.01	54500	20230103	40.55	79800	-4.01	20240102	76100	0.66	20240104	79800	-4.01	20240102	57600	32.99	20230105	0.06	N	005930	100	7780 억	3226492587	N	N	28433	N	N
88	20240105	140209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76500	-100	5	-0.13	630798042900	8221243	53.65	76700	77100	76500	99500	53700	76600	76727.82	54.05	-762052	-863944	77866	77232	76666	76032	75466	77550	76350	7780	22900	100	59740	100	1	5969782550	4566884	9.49	1.51	12	0.14	8057.00	50817.00	79800	20240102	-4.14	54500	20230103	40.37	79800	-4.14	20240102	76100	0.53	20240104	79800	-4.14	20240102	57600	32.81	20230105	0.06	N	005930	100	7780 억	3226492587	N	N	28433	N	N
89	20240105	130209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76800	200	2	0.26	537464333200	7002623	45.70	76700	77100	76500	99500	53700	76600	76751.86	54.05	-762052	-636149	77866	77232	76666	76032	75466	77550	76350	7780	22900	100	59740	100	1	5969782550	4584793	9.53	1.51	12	0.12	8057.00	50817.00	79800	20240102	-3.76	54500	20230103	40.92	79800	-3.76	20240102	76100	0.92	20240104	79800	-3.76	20240102	57600	33.33	20230105	0.06	N	005930	100	7780 억	3226492587	N	N	28433	N	N
90	20240105	120210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76500	-100	5	-0.13	470506862000	6129219	40.00	76700	77100	76500	99500	53700	76600	76764.58	54.05	-762052	-596876	77866	77232	76666	76032	75466	77550	76350	7780	22900	100	59740	100	1	5969782550	4566884	9.49	1.51	12	0.10	8057.00	50817.00	79800	20240102	-4.14	54500	20230103	40.37	79800	-4.14	20240102	76100	0.53	20240104	79800	-4.14	20240102	57600	32.81	20230105	0.06	N	005930	100	7780 억	3226492587	N	N	28433	N	N
91	20240105	110208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76500	-100	5	-0.13	401000816200	5221615	34.07	76700	77100	76500	99500	53700	76600	76796.33	54.05	-762052	-347427	77866	77232	76666	76032	75466	77550	76350	7780	22900	100	59740	100	1	5969782550	4566884	9.49	1.51	12	0.09	8057.00	50817.00	79800	20240102	-4.14	54500	20230103	40.37	79800	-4.14	20240102	76100	0.53	20240104	79800	-4.14	20240102	57600	32.81	20230105	0.06	N	005930	100	7780 억	3226492587	N	N	28433	N	N
92	20240105	100209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76700	100	2	0.13	323920133200	4215508	27.51	76700	77100	76500	99500	53700	76600	76840.13	54.05	-762052	-168869	77866	77232	76666	76032	75466	77550	76350	7780	22900	100	59740	100	1	5969782550	4578823	9.52	1.51	12	0.07	8057.00	50817.00	79800	20240102	-3.88	54500	20230103	40.73	79800	-3.88	20240102	76100	0.79	20240104	79800	-3.88	20240102	57600	33.16	20230105	0.06	N	005930	100	7780 억	3226492587	N	N	28433	N	N
93	20240105	090209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77000	400	2	0.52	48720751700	635016	4.14	76700	77000	76600	99500	53700	76600	76723.70	54.05	-762052	24280	77866	77232	76666	76032	75466	77550	76350	7780	22900	100	59740	100	1	5969782550	4596733	9.56	1.52	12	0.01	8057.00	50817.00	79800	20240102	-3.51	54500	20230103	41.28	79800	-3.51	20240102	76100	1.18	20240104	79800	-3.51	20240102	57600	33.68	20230105	0.06	N	005930	100	7780 억	3226492587	N	N	28433	N	N
94	20240104	160208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76600	-400	5	-0.52	1152553069900	15049837	69.18	76100	77300	76100	100100	53900	77000	76582.39	54.04	-2306516	-469821	79400	78200	77600	76400	75800	77900	76100	7780	23100	100	60060	100	1	5969782550	4572853	9.51	1.51	12	0.25	8057.00	50817.00	79800	20240102	-4.01	54500	20230103	40.55	79800	-4.01	20240102	76100	0.66	20240104	79800	-4.01	20240102	55600	37.77	20230104	0.06	N	005930	100	7780 억	3226258201	N	N	28412	N	N
95	20240104	150209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76600	-400	5	-0.52	1019994838600	13319579	61.23	76100	77300	76100	100100	53900	77000	76578.57	54.04	-2306516	-590284	79400	78200	77600	76400	75800	77900	76100	7780	23100	100	60060	100	1	5969782550	4572853	9.51	1.51	12	0.22	8057.00	50817.00	79800	20240102	-4.01	54500	20230103	40.55	79800	-4.01	20240102	76100	0.66	20240104	79800	-4.01	20240102	55600	37.77	20230104	0.06	N	005930	100	7780 억	3226258201	N	N	90069	N	N
96	20240104	140209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76600	-400	5	-0.52	930340191900	12147270	55.84	76100	77300	76100	100100	53900	77000	76588.37	54.04	-2306516	-544495	79400	78200	77600	76400	75800	77900	76100	7780	23100	100	60060	100	1	5969782550	4572853	9.51	1.51	12	0.20	8057.00	50817.00	79800	20240102	-4.01	54500	20230103	40.55	79800	-4.01	20240102	76100	0.66	20240104	79800	-4.01	20240102	55600	37.77	20230104	0.06	N	005930	100	7780 억	3226258201	N	N	90069	N	N
97	20240104	130209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76700	-300	5	-0.39	844113488600	11021110	50.66	76100	77300	76100	100100	53900	77000	76590.56	54.04	-2306516	-334982	79400	78200	77600	76400	75800	77900	76100	7780	23100	100	60060	100	1	5969782550	4578823	9.52	1.51	12	0.18	8057.00	50817.00	79800	20240102	-3.88	54500	20230103	40.73	79800	-3.88	20240102	76100	0.79	20240104	79800	-3.88	20240102	55600	37.95	20230104	0.06	N	005930	100	7780 억	3226258201	N	N	90069	N	N
98	20240104	120209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76800	-200	5	-0.26	771027022300	10068279	46.28	76100	77300	76100	100100	53900	77000	76579.77	54.04	-2306516	-327127	79400	78200	77600	76400	75800	77900	76100	7780	23100	100	60060	100	1	5969782550	4584793	9.53	1.51	12	0.17	8057.00	50817.00	79800	20240102	-3.76	54500	20230103	40.92	79800	-3.76	20240102	76100	0.92	20240104	79800	-3.76	20240102	55600	38.13	20230104	0.06	N	005930	100	7780 억	3226258201	N	N	90069	N	N
99	20240104	110208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76600	-400	5	-0.52	630304645800	8227311	37.82	76100	77300	76100	100100	53900	77000	76611.20	54.04	-2306516	-226576	79400	78200	77600	76400	75800	77900	76100	7780	23100	100	60060	100	1	5969782550	4572853	9.51	1.51	12	0.14	8057.00	50817.00	79800	20240102	-4.01	54500	20230103	40.55	79800	-4.01	20240102	76100	0.66	20240104	79800	-4.01	20240102	55600	37.77	20230104	0.06	N	005930	100	7780 억	3226258201	N	N	90069	N	N
100	20240104	100208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77200	200	2	0.26	438386808700	5724077	26.31	76100	77300	76100	100100	53900	77000	76586.37	54.04	-2306516	181916	79400	78200	77600	76400	75800	77900	76100	7780	23100	100	60060	100	1	5969782550	4608672	9.58	1.52	12	0.10	8057.00	50817.00	79800	20240102	-3.26	54500	20230103	41.65	79800	-3.26	20240102	76100	1.45	20240104	79800	-3.26	20240102	55600	38.85	20230104	0.06	N	005930	100	7780 억	3226258201	N	N	90069	N	N
101	20240104	090209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76200	-800	5	-1.04	117568989500	1543185	7.09	76100	76600	76100	100100	53900	77000	76185.26	54.04	-2306516	-18243	79400	78200	77600	76400	75800	77900	76100	7780	23100	100	60060	100	1	5969782550	4548974	9.46	1.50	12	0.03	8057.00	50817.00	79800	20240102	-4.51	54500	20230103	39.82	79800	-4.51	20240102	76100	0.13	20240104	79800	-4.51	20240102	55600	37.05	20230104	0.06	N	005930	100	7780 억	3226258201	N	N	90069	N	N
102	20240103	160208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77000	-2600	5	-3.27	1676168367700	21552980	125.73	78500	78800	77000	103400	55800	79600	77770.18	54.05	851109	-4281679	80800	80200	79200	78600	77600	80500	78900	7780	23800	100	62080	100	1	5969782550	4596733	9.56	1.52	12	0.36	8057.00	50817.00	79800	20240102	-3.51	54500	20230103	41.28	79800	-3.51	20240102	77000	0.00	20240103	79800	-3.51	20240102	54500	41.28	20230103	0.06	N	005930	100	7780 억	3226582965	N	N	90069	N	N
103	20240103	150208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77400	-2200	5	-2.76	1515009021500	19462360	113.53	78500	78800	77100	103400	55800	79600	77842.84	54.05	851109	-3715671	80800	80200	79200	78600	77600	80500	78900	7780	23800	100	62080	100	1	5969782550	4620612	9.61	1.52	12	0.33	8057.00	50817.00	79800	20240102	-3.01	54500	20230103	42.02	79800	-3.01	20240102	77100	0.39	20240103	79800	-3.01	20240102	54500	42.02	20230103	0.06	N	005930	100	7780 억	3226582965	N	N	38146	N	N
104	20240103	140206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77300	-2300	5	-2.89	1382643014900	17750303	103.54	78500	78800	77100	103400	55800	79600	77893.85	54.05	851109	-3366000	80800	80200	79200	78600	77600	80500	78900	7780	23800	100	62080	100	1	5969782550	4614642	9.59	1.52	12	0.30	8057.00	50817.00	79800	20240102	-3.13	54500	20230103	41.83	79800	-3.13	20240102	77100	0.26	20240103	79800	-3.13	20240102	54500	41.83	20230103	0.06	N	005930	100	7780 억	3226582965	N	N	38146	N	N
105	20240103	130208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77700	-1900	5	-2.39	1233030586200	15819862	92.28	78500	78800	77100	103400	55800	79600	77941.71	54.05	851109	-2923687	80800	80200	79200	78600	77600	80500	78900	7780	23800	100	62080	100	1	5969782550	4638521	9.64	1.53	12	0.26	8057.00	50817.00	79800	20240102	-2.63	54500	20230103	42.57	79800	-2.63	20240102	77100	0.78	20240103	79800	-2.63	20240102	54500	42.57	20230103	0.06	N	005930	100	7780 억	3226582965	N	N	38146	N	N
106	20240103	120209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	78000	-1600	5	-2.01	1106323070100	14188638	82.77	78500	78800	77100	103400	55800	79600	77972.22	54.05	851109	-2500220	80800	80200	79200	78600	77600	80500	78900	7780	23800	100	62080	100	1	5969782550	4656430	9.68	1.53	12	0.24	8057.00	50817.00	79800	20240102	-2.26	54500	20230103	43.12	79800	-2.26	20240102	77100	1.17	20240103	79800	-2.26	20240102	54500	43.12	20230103	0.06	N	005930	100	7780 억	3226582965	N	N	38146	N	N
107	20240103	110208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	78000	-1600	5	-2.01	934664643500	11988574	69.93	78500	78800	77100	103400	55800	79600	77962.67	54.05	851109	-2082381	80800	80200	79200	78600	77600	80500	78900	7780	23800	100	62080	100	1	5969782550	4656430	9.68	1.53	12	0.20	8057.00	50817.00	79800	20240102	-2.26	54500	20230103	43.12	79800	-2.26	20240102	77100	1.17	20240103	79800	-2.26	20240102	54500	43.12	20230103	0.06	N	005930	100	7780 억	3226582965	N	N	38146	N	N
108	20240103	100208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77800	-1800	5	-2.26	507705967700	6482727	37.82	78500	78800	77700	103400	55800	79600	78316.31	54.05	851109	-1282839	80800	80200	79200	78600	77600	80500	78900	7780	23800	100	62080	100	1	5969782550	4644491	9.66	1.53	12	0.11	8057.00	50817.00	79800	20240102	-2.51	54500	20230103	42.75	79800	-2.51	20240102	77700	0.13	20240103	79800	-2.51	20240102	54500	42.75	20230103	0.06	N	005930	100	7780 억	3226582965	N	N	38146	N	N
109	20240103	090208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	78400	-1200	5	-1.51	89851078000	1145363	6.68	78500	78600	78200	103400	55800	79600	78445.58	54.05	851109	-165133	80800	80200	79200	78600	77600	80500	78900	7780	23800	100	62080	100	1	5969782550	4680310	9.73	1.54	12	0.02	8057.00	50817.00	79800	20240102	-1.75	54500	20230103	43.85	79800	-1.75	20240102	78200	0.26	20240103	79800	-1.75	20240102	54500	43.85	20230103	0.06	N	005930	100	7780 억	3226582965	N	N	38146	N	N
110	20240102	160208	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	79600	1100	2	1.40	1338157273000	16906620	94.99	78200	79800	78200	102000	55000	78500	79149.66	54.00	-499644	107786	79166	78832	78166	77832	77166	79000	78000	7780	23500	100	61230	100	1	5969782550	4751947	9.88	1.57	12	0.28	8057.00	50817.00	79800	20240102	-0.25	54500	20230103	46.06	79800	-0.25	20240102	78200	1.79	20240102	79800	-0.25	20240102	54500	46.06	20230103	0.06	N	005930	100	7780 억	3223504696	N	N	36322	N	N
111	20240102	150207	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	79700	1200	2	1.53	1187098324100	15009683	84.34	78200	79800	78200	102000	55000	78500	79089.19	54.00	-499644	72719	79166	78832	78166	77832	77166	79000	78000	7780	23500	100	61230	100	1	5969782550	4757917	9.89	1.57	12	0.25	8057.00	50817.00	79800	20240102	-0.13	54500	20230103	46.24	79800	-0.13	20240102	78200	1.92	20240102	79800	-0.13	20240102	54500	46.24	20230103	0.06	N	005930	100	7780 억	3223504696	N	N	13182	N	N
112	20240102	140208	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	79400	900	2	1.15	859368114400	10896033	61.22	78200	79500	78200	102000	55000	78500	78870.12	54.00	-499644	-270576	79166	78832	78166	77832	77166	79000	78000	7780	23500	100	61230	100	1	5969782550	4740007	9.85	1.56	12	0.18	8057.00	50817.00	79500	20240102	-0.13	54500	20230103	45.69	79500	-0.13	20240102	78200	1.53	20240102	79500	-0.13	20240102	54500	45.69	20230103	0.06	N	005930	100	7780 억	3223504696	N	N	13182	N	N
113	20240102	130208	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	79200	700	2	0.89	696050351100	8837829	49.66	78200	79400	78200	102000	55000	78500	78758.33	54.00	-499644	-552964	79166	78832	78166	77832	77166	79000	78000	7780	23500	100	61230	100	1	5969782550	4728068	9.83	1.56	12	0.15	8057.00	50817.00	79400	20240102	-0.25	54500	20230103	45.32	79400	-0.25	20240102	78200	1.28	20240102	79400	-0.25	20240102	54500	45.32	20230103	0.06	N	005930	100	7780 억	3223504696	N	N	13182	N	N
114	20240102	120208	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78700	200	2	0.25	504984335000	6419864	36.07	78200	79400	78200	102000	55000	78500	78659.89	54.00	-499644	-512965	79166	78832	78166	77832	77166	79000	78000	7780	23500	100	61230	100	1	5969782550	4698219	9.77	1.55	12	0.11	8057.00	50817.00	79400	20240102	-0.88	54500	20230103	44.40	79400	-0.88	20240102	78200	0.64	20240102	79400	-0.88	20240102	54500	44.40	20230103	0.06	N	005930	100	7780 억	3223504696	N	N	13182	N	N
115	20240102	110208	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78200	-300	5	-0.38	393799614700	5003479	28.11	78200	79400	78200	102000	55000	78500	78705.53	54.00	-499644	-457420	79166	78832	78166	77832	77166	79000	78000	7780	23500	100	61230	100	1	5969782550	4668370	9.71	1.54	12	0.08	8057.00	50817.00	79400	20240102	-1.51	54500	20230103	43.49	79400	-1.51	20240102	78200	0.00	20240102	79400	-1.51	20240102	54500	43.49	20230103	0.06	N	005930	100	7780 억	3223504696	N	N	13182	N	N
116	20240102	100206	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	78500	0	3	0.00	65239493800	833879	4.69	78200	78500	78200	102000	55000	78500	78233.30	54.00	-499644	-87583	79166	78832	78166	77832	77166	79000	78000	7780	23500	100	61230	100	1	5969782550	4686279	9.74	1.54	12	0.01	8057.00	50817.00	78500	20231228	0.00	54500	20230103	44.04	78500	0.00	20240102	78200	0.38	20240102	78500	0.00	20231228	54500	44.04	20230103	0.06	N	005930	100	7780 억	3223504696	N	N	13182	N	N
117	20240102	090204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	78500	0	3	0.00	0	0	0.00	0	0	0	102000	55000	78500	0.00	54.00	-499644	0	79166	78832	78166	77832	77166	79000	78000	7780	23500	100	61230	100	1	5969782550	4686279	9.74	1.54	12	0.00	8057.00	50817.00	78500	20231228	0.00	54500	20230103	44.04	0	0.00	0	0	0.00	0	78500	0.00	20231228	54500	44.04	20230103	0.06	N	005930	100	7780 억	3223504696	N	N	13182	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History