KissMeData/007660/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	120230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31550	-2450	5	-7.21	184279536400	5679292	36.92	34000	34000	31300	44200	23800	34000	32447.55	10.22	0	-401025	37333	35666	32333	30666	27333	36500	31500	632	10200	1000	21760	50	1	63246419	19954	19.48	8.98	12	8.98	1620.00	3515.00	43300	20230725	-27.14	6120	20230118	415.52	34000	0.00	20240122	26350	19.73	20240118	43300	-27.14	20230725	6450	389.15	20230125	3.22	N	007660	1000	632 억	6465461	N	N	17909	N	N
3	20240123	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31800	-2200	5	-6.47	165281605800	5079346	33.02	34000	34000	31300	44200	23800	34000	32539.86	10.22	0	-300430	37333	35666	32333	30666	27333	36500	31500	632	10200	1000	21760	50	1	63246419	20112	19.63	9.05	12	8.03	1620.00	3515.00	43300	20230725	-26.56	6120	20230118	419.61	34000	0.00	20240122	26350	20.68	20240118	43300	-26.56	20230725	6450	393.02	20230125	3.22	N	007660	1000	632 억	6465461	N	N	17909	N	N
4	20240123	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	-1750	5	-5.15	130991195400	3997222	25.99	34000	34000	31700	44200	23800	34000	32770.47	10.22	0	-117819	37333	35666	32333	30666	27333	36500	31500	632	10200	1000	21760	50	1	63246419	20397	19.91	9.17	12	6.32	1620.00	3515.00	43300	20230725	-25.52	6120	20230118	426.96	34000	0.00	20240122	26350	22.39	20240118	43300	-25.52	20230725	6450	400.00	20230125	3.22	N	007660	1000	632 억	6465461	N	N	17909	N	N
5	20240123	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33250	-750	5	-2.21	21625403450	646329	4.20	34000	34000	32700	44200	23800	34000	33458.57	10.22	0	-54929	37333	35666	32333	30666	27333	36500	31500	632	10200	1000	21760	50	1	63246419	21029	20.52	9.46	12	1.02	1620.00	3515.00	43300	20230725	-23.21	6120	20230118	443.30	34000	0.00	20240122	26350	26.19	20240118	43300	-23.21	20230725	6450	415.50	20230125	3.22	N	007660	1000	632 억	6465461	N	N	17909	N	N
6	20240119	160228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	400	2	1.45	26728415950	951219	91.94	28350	28400	27600	35750	19250	27500	28099.51	8.06	0	54872	28733	28116	27233	26616	25733	28425	26925	632	8250	1000	17600	50	1	63246419	17646	17.22	7.94	12	1.50	1620.00	3515.00	43300	20230725	-35.57	6020	20230113	363.46	31450	-11.29	20240109	26350	5.88	20240118	43300	-35.57	20230725	6130	355.14	20230119	3.26	N	007660	1000	632 억	5095926	N	N	25438	N	N
7	20240119	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	450	2	1.64	25016364350	889854	86.01	28350	28400	27600	35750	19250	27500	28112.89	8.06	0	52499	28733	28116	27233	26616	25733	28425	26925	632	8250	1000	17600	50	1	63246419	17677	17.25	7.95	12	1.41	1620.00	3515.00	43300	20230725	-35.45	6020	20230113	364.29	31450	-11.13	20240109	26350	6.07	20240118	43300	-35.45	20230725	6130	355.95	20230119	3.26	N	007660	1000	632 억	5095926	N	N	439	N	N
8	20240119	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	350	2	1.27	22365806400	794395	76.78	28350	28400	27800	35750	19250	27500	28154.52	8.06	0	61362	28733	28116	27233	26616	25733	28425	26925	632	8250	1000	17600	50	1	63246419	17614	17.19	7.92	12	1.26	1620.00	3515.00	43300	20230725	-35.68	6020	20230113	362.62	31450	-11.45	20240109	26350	5.69	20240118	43300	-35.68	20230725	6130	354.32	20230119	3.26	N	007660	1000	632 억	5095926	N	N	439	N	N
9	20240119	130229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	700	2	2.55	19464849650	691078	66.79	28350	28400	27900	35750	19250	27500	28165.92	8.06	0	75287	28733	28116	27233	26616	25733	28425	26925	632	8250	1000	17600	50	1	63246419	17835	17.41	8.02	12	1.09	1620.00	3515.00	43300	20230725	-34.87	6020	20230113	368.44	31450	-10.33	20240109	26350	7.02	20240118	43300	-34.87	20230725	6130	360.03	20230119	3.26	N	007660	1000	632 억	5095926	N	N	439	N	N
10	20240119	120230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	500	2	1.82	17398576150	617673	59.70	28350	28400	27900	35750	19250	27500	28167.94	8.06	0	51527	28733	28116	27233	26616	25733	28425	26925	632	8250	1000	17600	50	1	63246419	17709	17.28	7.97	12	0.98	1620.00	3515.00	43300	20230725	-35.33	6020	20230113	365.12	31450	-10.97	20240109	26350	6.26	20240118	43300	-35.33	20230725	6130	356.77	20230119	3.26	N	007660	1000	632 억	5095926	N	N	439	N	N
11	20240119	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	450	2	1.64	15129052050	536941	51.90	28350	28400	27900	35750	19250	27500	28176.38	8.06	0	36061	28733	28116	27233	26616	25733	28425	26925	632	8250	1000	17600	50	1	63246419	17677	17.25	7.95	12	0.85	1620.00	3515.00	43300	20230725	-35.45	6020	20230113	364.29	31450	-11.13	20240109	26350	6.07	20240118	43300	-35.45	20230725	6130	355.95	20230119	3.26	N	007660	1000	632 억	5095926	N	N	439	N	N
12	20240119	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	650	2	2.36	11897789900	421707	40.76	28350	28400	28000	35750	19250	27500	28213.41	8.06	0	49281	28733	28116	27233	26616	25733	28425	26925	632	8250	1000	17600	50	1	63246419	17804	17.38	8.01	12	0.67	1620.00	3515.00	43300	20230725	-34.99	6020	20230113	367.61	31450	-10.49	20240109	26350	6.83	20240118	43300	-34.99	20230725	6130	359.22	20230119	3.26	N	007660	1000	632 억	5095926	N	N	439	N	N
13	20240119	090228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	800	2	2.91	2192604400	77453	7.49	28350	28400	28200	35750	19250	27500	28308.85	8.06	0	7099	28733	28116	27233	26616	25733	28425	26925	632	8250	1000	17600	50	1	63246419	17899	17.47	8.05	12	0.12	1620.00	3515.00	43300	20230725	-34.64	6020	20230113	370.10	31450	-10.02	20240109	26350	7.40	20240118	43300	-34.64	20230725	6130	361.66	20230119	3.26	N	007660	1000	632 억	5095926	N	N	439	N	N
14	20240118	160228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27500	300	2	1.10	27492574300	1018169	125.59	27100	27850	26350	35350	19050	27200	27000.87	8.15	0	-85463	28266	27732	27366	26832	26466	27550	26650	632	8150	1000	17400	50	1	63246419	17393	16.98	7.82	12	1.61	1620.00	3515.00	43300	20230725	-36.49	6020	20230113	356.81	31450	-12.56	20240109	26350	4.36	20240118	43300	-36.49	20230725	6120	349.35	20230118	3.31	N	007660	1000	632 억	5152670	N	N	439	N	N
15	20240118	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	250	2	0.92	22934867450	852867	105.20	27100	27500	26350	35350	19050	27200	26891.43	8.15	0	-49595	28266	27732	27366	26832	26466	27550	26650	632	8150	1000	17400	50	1	63246419	17361	16.94	7.81	12	1.35	1620.00	3515.00	43300	20230725	-36.61	6020	20230113	355.98	31450	-12.72	20240109	26350	4.17	20240118	43300	-36.61	20230725	6120	348.53	20230118	3.31	N	007660	1000	632 억	5152670	N	N	30	N	N
16	20240118	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	-650	5	-2.39	18343866150	682431	84.18	27100	27400	26350	35350	19050	27200	26880.10	8.15	0	-71652	28266	27732	27366	26832	26466	27550	26650	632	8150	1000	17400	50	1	63246419	16792	16.39	7.55	12	1.08	1620.00	3515.00	43300	20230725	-38.68	6020	20230113	341.03	31450	-15.58	20240109	26350	0.76	20240118	43300	-38.68	20230725	6120	333.82	20230118	3.31	N	007660	1000	632 억	5152670	N	N	30	N	N
17	20240118	130228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	-250	5	-0.92	13845687550	513492	63.34	27100	27400	26600	35350	19050	27200	26963.71	8.15	0	-44523	28266	27732	27366	26832	26466	27550	26650	632	8150	1000	17400	50	1	63246419	17045	16.64	7.67	12	0.81	1620.00	3515.00	43300	20230725	-37.76	6020	20230113	347.67	31450	-14.31	20240109	26600	1.32	20240118	43300	-37.76	20230725	6120	340.36	20230118	3.31	N	007660	1000	632 억	5152670	N	N	30	N	N
18	20240118	120229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	-400	5	-1.47	10848932650	401836	49.57	27100	27400	26700	35350	19050	27200	26998.33	8.15	0	-42888	28266	27732	27366	26832	26466	27550	26650	632	8150	1000	17400	50	1	63246419	16950	16.54	7.62	12	0.64	1620.00	3515.00	43300	20230725	-38.11	6020	20230113	345.18	31450	-14.79	20240109	26700	0.37	20240118	43300	-38.11	20230725	6120	337.91	20230118	3.31	N	007660	1000	632 억	5152670	N	N	30	N	N
19	20240118	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	-100	5	-0.37	7605168800	281529	34.73	27100	27400	26700	35350	19050	27200	27013.69	8.15	0	-14770	28266	27732	27366	26832	26466	27550	26650	632	8150	1000	17400	50	1	63246419	17140	16.73	7.71	12	0.45	1620.00	3515.00	43300	20230725	-37.41	6020	20230113	350.17	31450	-13.83	20240109	26700	1.50	20240118	43300	-37.41	20230725	6120	342.81	20230118	3.31	N	007660	1000	632 억	5152670	N	N	30	N	N
20	20240118	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	0	3	0.00	5615559350	208305	25.69	27100	27400	26700	35350	19050	27200	26958.16	8.15	0	-11796	28266	27732	27366	26832	26466	27550	26650	632	8150	1000	17400	50	1	63246419	17203	16.79	7.74	12	0.33	1620.00	3515.00	43300	20230725	-37.18	6020	20230113	351.83	31450	-13.51	20240109	26700	1.87	20240118	43300	-37.18	20230725	6120	344.44	20230118	3.31	N	007660	1000	632 억	5152670	N	N	30	N	N
21	20240118	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	200	2	0.74	407878800	14987	1.85	27100	27400	27100	35350	19050	27200	27215.68	8.15	0	4974	28266	27732	27366	26832	26466	27550	26650	632	8150	1000	17400	50	1	63246419	17330	16.91	7.80	12	0.02	1620.00	3515.00	43300	20230725	-36.72	6020	20230113	355.15	31450	-12.88	20240109	26750	2.43	20240116	43300	-36.72	20230725	6120	347.71	20230118	3.31	N	007660	1000	632 억	5152670	N	N	30	N	N
22	20240117	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	50	2	0.18	21873700450	796961	68.64	27850	27900	27000	35250	19050	27150	27447.63	8.13	1444	478	28950	28050	27400	26500	25850	27725	26175	632	8100	1000	17370	50	1	63246419	17203	16.79	7.74	12	1.26	1620.00	3515.00	43300	20230725	-37.18	5970	20230111	355.61	31450	-13.51	20240109	26750	1.68	20240116	43300	-37.18	20230725	6120	344.44	20230118	3.33	N	007660	1000	632 억	5139272	N	N	30	N	N
23	20240117	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27250	100	2	0.37	20565567100	748880	64.50	27850	27900	27000	35250	19050	27150	27461.88	8.13	1444	1964	28950	28050	27400	26500	25850	27725	26175	632	8100	1000	17370	50	1	63246419	17235	16.82	7.75	12	1.18	1620.00	3515.00	43300	20230725	-37.07	5970	20230111	356.45	31450	-13.35	20240109	26750	1.87	20240116	43300	-37.07	20230725	6120	345.26	20230118	3.33	N	007660	1000	632 억	5139272	N	N	63	N	N
24	20240117	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27500	350	2	1.29	18479598500	672632	57.94	27850	27900	27000	35250	19050	27150	27473.69	8.13	1444	13849	28950	28050	27400	26500	25850	27725	26175	632	8100	1000	17370	50	1	63246419	17393	16.98	7.82	12	1.06	1620.00	3515.00	43300	20230725	-36.49	5970	20230111	360.64	31450	-12.56	20240109	26750	2.80	20240116	43300	-36.49	20230725	6120	349.35	20230118	3.33	N	007660	1000	632 억	5139272	N	N	63	N	N
25	20240117	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	250	2	0.92	15802829850	574702	49.50	27850	27900	27000	35250	19050	27150	27497.60	8.13	1444	8991	28950	28050	27400	26500	25850	27725	26175	632	8100	1000	17370	50	1	63246419	17330	16.91	7.80	12	0.91	1620.00	3515.00	43300	20230725	-36.72	5970	20230111	358.96	31450	-12.88	20240109	26750	2.43	20240116	43300	-36.72	20230725	6120	347.71	20230118	3.33	N	007660	1000	632 억	5139272	N	N	63	N	N
26	20240117	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	200	2	0.74	13969120250	507893	43.75	27850	27900	27000	35250	19050	27150	27504.25	8.13	1444	15974	28950	28050	27400	26500	25850	27725	26175	632	8100	1000	17370	50	1	63246419	17298	16.88	7.78	12	0.80	1620.00	3515.00	43300	20230725	-36.84	5970	20230111	358.12	31450	-13.04	20240109	26750	2.24	20240116	43300	-36.84	20230725	6120	346.90	20230118	3.33	N	007660	1000	632 억	5139272	N	N	63	N	N
27	20240117	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	200	2	0.74	11677323550	424135	36.53	27850	27900	27000	35250	19050	27150	27532.34	8.13	1444	22047	28950	28050	27400	26500	25850	27725	26175	632	8100	1000	17370	50	1	63246419	17298	16.88	7.78	12	0.67	1620.00	3515.00	43300	20230725	-36.84	5970	20230111	358.12	31450	-13.04	20240109	26750	2.24	20240116	43300	-36.84	20230725	6120	346.90	20230118	3.33	N	007660	1000	632 억	5139272	N	N	63	N	N
28	20240117	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27550	400	2	1.47	8541468000	310173	26.72	27850	27900	27000	35250	19050	27150	27538.09	8.13	1444	3039	28950	28050	27400	26500	25850	27725	26175	632	8100	1000	17370	50	1	63246419	17424	17.01	7.84	12	0.49	1620.00	3515.00	43300	20230725	-36.37	5970	20230111	361.47	31450	-12.40	20240109	26750	2.99	20240116	43300	-36.37	20230725	6120	350.16	20230118	3.33	N	007660	1000	632 억	5139272	N	N	63	N	N
29	20240117	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	700	2	2.58	1840364450	66194	5.70	27850	27900	27650	35250	19050	27150	27805.27	8.13	1444	-3890	28950	28050	27400	26500	25850	27725	26175	632	8100	1000	17370	50	1	63246419	17614	17.19	7.92	12	0.10	1620.00	3515.00	43300	20230725	-35.68	5970	20230111	366.50	31450	-11.45	20240109	26750	4.11	20240116	43300	-35.68	20230725	6120	355.07	20230118	3.33	N	007660	1000	632 억	5139272	N	N	63	N	N
30	20240116	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27150	-900	5	-3.21	31116079950	1140760	197.78	28150	28300	26750	36450	19650	28050	27276.91	8.05	0	41711	29116	28582	28216	27682	27316	28400	27500	632	8400	1000	17950	50	1	63246419	17171	16.76	7.72	12	1.80	1620.00	3515.00	43300	20230725	-37.30	5940	20230110	357.07	31450	-13.67	20240109	26750	1.50	20240116	43300	-37.30	20230725	6070	347.28	20230116	3.36	N	007660	1000	632 억	5091807	N	N	63	N	N
31	20240116	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27150	-900	5	-3.21	29673494800	1087608	188.57	28150	28300	26750	36450	19650	28050	27283.26	8.05	0	42935	29116	28582	28216	27682	27316	28400	27500	632	8400	1000	17950	50	1	63246419	17171	16.76	7.72	12	1.72	1620.00	3515.00	43300	20230725	-37.30	5940	20230110	357.07	31450	-13.67	20240109	26750	1.50	20240116	43300	-37.30	20230725	6070	347.28	20230116	3.36	N	007660	1000	632 억	5091807	N	N	985	N	N
32	20240116	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	-850	5	-3.03	26283540750	962545	166.88	28150	28300	26750	36450	19650	28050	27306.30	8.05	0	21047	29116	28582	28216	27682	27316	28400	27500	632	8400	1000	17950	50	1	63246419	17203	16.79	7.74	12	1.52	1620.00	3515.00	43300	20230725	-37.18	5940	20230110	357.91	31450	-13.51	20240109	26750	1.68	20240116	43300	-37.18	20230725	6070	348.11	20230116	3.36	N	007660	1000	632 억	5091807	N	N	985	N	N
33	20240116	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	-600	5	-2.14	22974484600	840963	145.80	28150	28300	26750	36450	19650	28050	27319.26	8.05	0	9463	29116	28582	28216	27682	27316	28400	27500	632	8400	1000	17950	50	1	63246419	17361	16.94	7.81	12	1.33	1620.00	3515.00	43300	20230725	-36.61	5940	20230110	362.12	31450	-12.72	20240109	26750	2.62	20240116	43300	-36.61	20230725	6070	352.22	20230116	3.36	N	007660	1000	632 억	5091807	N	N	985	N	N
34	20240116	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	-600	5	-2.14	21707180200	794947	137.83	28150	28300	26750	36450	19650	28050	27306.45	8.05	0	2767	29116	28582	28216	27682	27316	28400	27500	632	8400	1000	17950	50	1	63246419	17361	16.94	7.81	12	1.26	1620.00	3515.00	43300	20230725	-36.61	5940	20230110	362.12	31450	-12.72	20240109	26750	2.62	20240116	43300	-36.61	20230725	6070	352.22	20230116	3.36	N	007660	1000	632 억	5091807	N	N	985	N	N
35	20240116	110227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	-700	5	-2.50	18772236850	688233	119.32	28150	28300	26750	36450	19650	28050	27275.99	8.05	0	19535	29116	28582	28216	27682	27316	28400	27500	632	8400	1000	17950	50	1	63246419	17298	16.88	7.78	12	1.09	1620.00	3515.00	43300	20230725	-36.84	5940	20230110	360.44	31450	-13.04	20240109	26750	2.24	20240116	43300	-36.84	20230725	6070	350.58	20230116	3.36	N	007660	1000	632 억	5091807	N	N	985	N	N
36	20240116	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	-1100	5	-3.92	12868219300	469724	81.44	28150	28300	26900	36450	19650	28050	27395.28	8.05	0	16875	29116	28582	28216	27682	27316	28400	27500	632	8400	1000	17950	50	1	63246419	17045	16.64	7.67	12	0.74	1620.00	3515.00	43300	20230725	-37.76	5940	20230110	353.70	31450	-14.31	20240109	26900	0.19	20240116	43300	-37.76	20230725	6070	343.99	20230116	3.36	N	007660	1000	632 억	5091807	N	N	985	N	N
37	20240116	090226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	-50	5	-0.18	476149850	16961	2.94	28150	28150	28000	36450	19650	28050	28073.22	8.05	0	-3569	29116	28582	28216	27682	27316	28400	27500	632	8400	1000	17950	50	1	63246419	17709	17.28	7.97	12	0.03	1620.00	3515.00	43300	20230725	-35.33	5940	20230110	371.38	31450	-10.97	20240109	27650	1.27	20240104	43300	-35.33	20230725	6070	361.29	20230116	3.36	N	007660	1000	632 억	5091807	N	N	985	N	N
38	20240115	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	-450	5	-1.58	15963946050	567780	74.93	28500	28750	27850	37050	19950	28500	28116.55	8.11	1940	-32133	29500	29000	28650	28150	27800	28825	27975	632	8550	1000	18240	50	1	63246419	17741	17.31	7.98	12	0.90	1620.00	3515.00	43300	20230725	-35.22	5920	20230109	373.82	31450	-10.81	20240109	27650	1.45	20240104	43300	-35.22	20230725	6070	362.11	20230116	3.36	N	007660	1000	632 억	5128067	N	N	985	N	N
39	20240115	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	-550	5	-1.93	14450200650	513694	67.79	28500	28750	27850	37050	19950	28500	28129.70	8.11	1940	-37003	29500	29000	28650	28150	27800	28825	27975	632	8550	1000	18240	50	1	63246419	17677	17.25	7.95	12	0.81	1620.00	3515.00	43300	20230725	-35.45	5920	20230109	372.13	31450	-11.13	20240109	27650	1.08	20240104	43300	-35.45	20230725	6070	360.46	20230116	3.36	N	007660	1000	632 억	5128067	N	N	54	N	N
40	20240115	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	-500	5	-1.75	12968216100	460656	60.79	28500	28750	27850	37050	19950	28500	28151.33	8.11	1940	-34953	29500	29000	28650	28150	27800	28825	27975	632	8550	1000	18240	50	1	63246419	17709	17.28	7.97	12	0.73	1620.00	3515.00	43300	20230725	-35.33	5920	20230109	372.97	31450	-10.97	20240109	27650	1.27	20240104	43300	-35.33	20230725	6070	361.29	20230116	3.36	N	007660	1000	632 억	5128067	N	N	54	N	N
41	20240115	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	-500	5	-1.75	10900379700	386645	51.03	28500	28750	27900	37050	19950	28500	28191.91	8.11	1940	-32091	29500	29000	28650	28150	27800	28825	27975	632	8550	1000	18240	50	1	63246419	17709	17.28	7.97	12	0.61	1620.00	3515.00	43300	20230725	-35.33	5920	20230109	372.97	31450	-10.97	20240109	27650	1.27	20240104	43300	-35.33	20230725	6070	361.29	20230116	3.36	N	007660	1000	632 억	5128067	N	N	54	N	N
42	20240115	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	-350	5	-1.23	9947790350	352692	46.55	28500	28750	27900	37050	19950	28500	28204.99	8.11	1940	-24081	29500	29000	28650	28150	27800	28825	27975	632	8550	1000	18240	50	1	63246419	17804	17.38	8.01	12	0.56	1620.00	3515.00	43300	20230725	-34.99	5920	20230109	375.51	31450	-10.49	20240109	27650	1.81	20240104	43300	-34.99	20230725	6070	363.76	20230116	3.36	N	007660	1000	632 억	5128067	N	N	54	N	N
43	20240115	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	-400	5	-1.40	8605873100	304788	40.22	28500	28750	27900	37050	19950	28500	28235.26	8.11	1940	-17453	29500	29000	28650	28150	27800	28825	27975	632	8550	1000	18240	50	1	63246419	17772	17.35	7.99	12	0.48	1620.00	3515.00	43300	20230725	-35.10	5920	20230109	374.66	31450	-10.65	20240109	27650	1.63	20240104	43300	-35.10	20230725	6070	362.93	20230116	3.36	N	007660	1000	632 억	5128067	N	N	54	N	N
44	20240115	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	-100	5	-0.35	4339326250	152912	20.18	28500	28750	28050	37050	19950	28500	28377.62	8.11	1940	-13332	29500	29000	28650	28150	27800	28825	27975	632	8550	1000	18240	50	1	63246419	17962	17.53	8.08	12	0.24	1620.00	3515.00	43300	20230725	-34.41	5920	20230109	379.73	31450	-9.70	20240109	27650	2.71	20240104	43300	-34.41	20230725	6070	367.87	20230116	3.36	N	007660	1000	632 억	5128067	N	N	54	N	N
45	20240115	090226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	-300	5	-1.05	433352850	15271	2.02	28500	28500	28100	37050	19950	28500	28374.29	8.11	1940	-5565	29500	29000	28650	28150	27800	28825	27975	632	8550	1000	18240	50	1	63246419	17835	17.41	8.02	12	0.02	1620.00	3515.00	43300	20230725	-34.87	5920	20230109	376.35	31450	-10.33	20240109	27650	1.99	20240104	43300	-34.87	20230725	6070	364.58	20230116	3.36	N	007660	1000	632 억	5128067	N	N	54	N	N
46	20240112	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	-350	5	-1.21	21425330850	747601	94.88	28650	29150	28300	37500	20200	28850	28658.63	8.10	0	-35443	29550	29200	28950	28600	28350	29075	28475	632	8650	1000	18460	50	1	63246419	18025	17.59	8.11	12	1.18	1620.00	3515.00	43300	20230725	-34.18	5670	20230106	402.65	31450	-9.38	20240109	27650	3.07	20240104	43300	-34.18	20230725	6020	373.42	20230113	3.48	N	007660	1000	632 억	5123126	N	N	54	N	N
47	20240112	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	-450	5	-1.56	20026743550	698505	88.65	28650	29150	28300	37500	20200	28850	28670.56	8.10	0	-35487	29550	29200	28950	28600	28350	29075	28475	632	8650	1000	18460	50	1	63246419	17962	17.53	8.08	12	1.10	1620.00	3515.00	43300	20230725	-34.41	5670	20230106	400.88	31450	-9.70	20240109	27650	2.71	20240104	43300	-34.41	20230725	6020	371.76	20230113	3.48	N	007660	1000	632 억	5123126	N	N	110	N	N
48	20240112	140226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	-400	5	-1.39	18017825650	627804	79.68	28650	29150	28300	37500	20200	28850	28699.47	8.10	0	-37741	29550	29200	28950	28600	28350	29075	28475	632	8650	1000	18460	50	1	63246419	17994	17.56	8.09	12	0.99	1620.00	3515.00	43300	20230725	-34.30	5670	20230106	401.76	31450	-9.54	20240109	27650	2.89	20240104	43300	-34.30	20230725	6020	372.59	20230113	3.48	N	007660	1000	632 억	5123126	N	N	110	N	N
49	20240112	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	-150	5	-0.52	12915510800	448523	56.92	28650	29150	28450	37500	20200	28850	28795.50	8.10	0	-13158	29550	29200	28950	28600	28350	29075	28475	632	8650	1000	18460	50	1	63246419	18152	17.72	8.17	12	0.71	1620.00	3515.00	43300	20230725	-33.72	5670	20230106	406.17	31450	-8.74	20240109	27650	3.80	20240104	43300	-33.72	20230725	6020	376.74	20230113	3.48	N	007660	1000	632 억	5123126	N	N	110	N	N
50	20240112	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	-50	5	-0.17	11784555650	409139	51.93	28650	29150	28450	37500	20200	28850	28803.17	8.10	0	-13527	29550	29200	28950	28600	28350	29075	28475	632	8650	1000	18460	50	1	63246419	18215	17.78	8.19	12	0.65	1620.00	3515.00	43300	20230725	-33.49	5670	20230106	407.94	31450	-8.43	20240109	27650	4.16	20240104	43300	-33.49	20230725	6020	378.41	20230113	3.48	N	007660	1000	632 억	5123126	N	N	110	N	N
51	20240112	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	50	2	0.17	10535678550	365735	46.42	28650	29150	28450	37500	20200	28850	28806.72	8.10	0	-12236	29550	29200	28950	28600	28350	29075	28475	632	8650	1000	18460	50	1	63246419	18278	17.84	8.22	12	0.58	1620.00	3515.00	43300	20230725	-33.26	5670	20230106	409.70	31450	-8.11	20240109	27650	4.52	20240104	43300	-33.26	20230725	6020	380.07	20230113	3.48	N	007660	1000	632 억	5123126	N	N	110	N	N
52	20240112	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	-150	5	-0.52	9046813150	313920	39.84	28650	29150	28450	37500	20200	28850	28818.73	8.10	0	-13844	29550	29200	28950	28600	28350	29075	28475	632	8650	1000	18460	50	1	63246419	18152	17.72	8.17	12	0.50	1620.00	3515.00	43300	20230725	-33.72	5670	20230106	406.17	31450	-8.74	20240109	27650	3.80	20240104	43300	-33.72	20230725	6020	376.74	20230113	3.48	N	007660	1000	632 억	5123126	N	N	110	N	N
53	20240112	090226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	0	3	0.00	989476750	34451	4.37	28650	28900	28600	37500	20200	28850	28716.59	8.10	0	7551	29550	29200	28950	28600	28350	29075	28475	632	8650	1000	18460	50	1	63246419	18247	17.81	8.21	12	0.05	1620.00	3515.00	43300	20230725	-33.37	5670	20230106	408.82	31450	-8.27	20240109	27650	4.34	20240104	43300	-33.37	20230725	6020	379.24	20230113	3.48	N	007660	1000	632 억	5123126	N	N	110	N	N
54	20240111	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	50	2	0.17	22132572900	763965	56.49	29200	29300	28700	37400	20200	28800	28971.13	8.10	0	-69285	30166	29482	29016	28332	27866	29250	28100	632	8600	1000	18430	50	1	63246419	18247	17.81	8.21	12	1.21	1620.00	3515.00	43300	20230725	-33.37	5670	20230106	408.82	31450	-8.27	20240109	27650	4.34	20240104	43300	-33.37	20230725	5970	383.25	20230111	3.20	N	007660	1000	632 억	5120694	N	N	110	N	N
55	20240111	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	50	2	0.17	20426769300	704823	52.12	29200	29300	28700	37400	20200	28800	28981.42	8.10	0	-56525	30166	29482	29016	28332	27866	29250	28100	632	8600	1000	18430	50	1	63246419	18247	17.81	8.21	12	1.11	1620.00	3515.00	43300	20230725	-33.37	5670	20230106	408.82	31450	-8.27	20240109	27650	4.34	20240104	43300	-33.37	20230725	5970	383.25	20230111	3.20	N	007660	1000	632 억	5120694	N	N	0	N	N
56	20240111	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	0	3	0.00	16218736350	559676	41.39	29200	29300	28700	37400	20200	28800	28978.80	8.10	0	-54269	30166	29482	29016	28332	27866	29250	28100	632	8600	1000	18430	50	1	63246419	18215	17.78	8.19	12	0.88	1620.00	3515.00	43300	20230725	-33.49	5670	20230106	407.94	31450	-8.43	20240109	27650	4.16	20240104	43300	-33.49	20230725	5970	382.41	20230111	3.20	N	007660	1000	632 억	5120694	N	N	0	N	N
57	20240111	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	50	2	0.17	14273335100	492093	36.39	29200	29300	28750	37400	20200	28800	29005.36	8.10	0	-41652	30166	29482	29016	28332	27866	29250	28100	632	8600	1000	18430	50	1	63246419	18247	17.81	8.21	12	0.78	1620.00	3515.00	43300	20230725	-33.37	5670	20230106	408.82	31450	-8.27	20240109	27650	4.34	20240104	43300	-33.37	20230725	5970	383.25	20230111	3.20	N	007660	1000	632 억	5120694	N	N	0	N	N
58	20240111	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	150	2	0.52	12064478850	415480	30.72	29200	29300	28800	37400	20200	28800	29037.45	8.10	0	-21750	30166	29482	29016	28332	27866	29250	28100	632	8600	1000	18430	50	1	63246419	18310	17.87	8.24	12	0.66	1620.00	3515.00	43300	20230725	-33.14	5670	20230106	410.58	31450	-7.95	20240109	27650	4.70	20240104	43300	-33.14	20230725	5970	384.92	20230111	3.20	N	007660	1000	632 억	5120694	N	N	0	N	N
59	20240111	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	250	2	0.87	10587545600	364545	26.96	29200	29300	28800	37400	20200	28800	29043.18	8.10	0	-15624	30166	29482	29016	28332	27866	29250	28100	632	8600	1000	18430	50	1	63246419	18373	17.93	8.26	12	0.58	1620.00	3515.00	43300	20230725	-32.91	5670	20230106	412.35	31450	-7.63	20240109	27650	5.06	20240104	43300	-32.91	20230725	5970	386.60	20230111	3.20	N	007660	1000	632 억	5120694	N	N	0	N	N
60	20240111	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	200	2	0.69	8312540400	285935	21.14	29200	29300	28800	37400	20200	28800	29071.44	8.10	0	-17750	30166	29482	29016	28332	27866	29250	28100	632	8600	1000	18430	50	1	63246419	18341	17.90	8.25	12	0.45	1620.00	3515.00	43300	20230725	-33.03	5670	20230106	411.46	31450	-7.79	20240109	27650	4.88	20240104	43300	-33.03	20230725	5970	385.76	20230111	3.20	N	007660	1000	632 억	5120694	N	N	0	N	N
61	20240111	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29250	450	2	1.56	1768315300	60524	4.48	29200	29300	29050	37400	20200	28800	29216.78	8.10	0	-4768	30166	29482	29016	28332	27866	29250	28100	632	8600	1000	18430	50	1	63246419	18500	18.06	8.32	12	0.10	1620.00	3515.00	43300	20230725	-32.45	5670	20230106	415.87	31450	-7.00	20240109	27650	5.79	20240104	43300	-32.45	20230725	5970	389.95	20230111	3.20	N	007660	1000	632 억	5120694	N	N	0	N	N
62	20240110	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	-650	5	-2.21	38156043000	1315890	20.30	29600	29700	28550	38250	20650	29450	28996.73	8.32	-680	-147264	32450	30950	29950	28450	27450	30450	27950	632	8800	1000	18840	50	1	63246419	18215	17.78	8.19	12	2.08	1620.00	3515.00	43300	20230725	-33.49	5640	20230104	410.64	31450	-8.43	20240109	27650	4.16	20240104	43300	-33.49	20230725	5940	384.85	20230110	3.14	N	007660	1000	632 억	5264586	N	N	8675	N	N
63	20240110	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	-550	5	-1.87	35887702650	1237405	19.09	29600	29700	28550	38250	20650	29450	29002.34	8.32	-680	-133006	32450	30950	29950	28450	27450	30450	27950	632	8800	1000	18840	50	1	63246419	18278	17.84	8.22	12	1.96	1620.00	3515.00	43300	20230725	-33.26	5640	20230104	412.41	31450	-8.11	20240109	27650	4.52	20240104	43300	-33.26	20230725	5940	386.53	20230110	3.14	N	007660	1000	632 억	5264586	N	N	8675	N	N
64	20240110	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	-850	5	-2.89	31103013000	1070716	16.52	29600	29700	28600	38250	20650	29450	29048.74	8.32	-680	-91853	32450	30950	29950	28450	27450	30450	27950	632	8800	1000	18840	50	1	63246419	18088	17.65	8.14	12	1.69	1620.00	3515.00	43300	20230725	-33.95	5640	20230104	407.09	31450	-9.06	20240109	27650	3.44	20240104	43300	-33.95	20230725	5940	381.48	20230110	3.14	N	007660	1000	632 억	5264586	N	N	8675	N	N
65	20240110	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-700	5	-2.38	27050577650	929399	14.34	29600	29700	28700	38250	20650	29450	29105.40	8.32	-680	-72607	32450	30950	29950	28450	27450	30450	27950	632	8800	1000	18840	50	1	63246419	18183	17.75	8.18	12	1.47	1620.00	3515.00	43300	20230725	-33.60	5640	20230104	409.75	31450	-8.59	20240109	27650	3.98	20240104	43300	-33.60	20230725	5940	384.01	20230110	3.14	N	007660	1000	632 억	5264586	N	N	8675	N	N
66	20240110	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	-400	5	-1.36	22211434900	761546	11.75	29600	29700	28800	38250	20650	29450	29166.19	8.32	-680	-35437	32450	30950	29950	28450	27450	30450	27950	632	8800	1000	18840	50	1	63246419	18373	17.93	8.26	12	1.20	1620.00	3515.00	43300	20230725	-32.91	5640	20230104	415.07	31450	-7.63	20240109	27650	5.06	20240104	43300	-32.91	20230725	5940	389.06	20230110	3.14	N	007660	1000	632 억	5264586	N	N	8675	N	N
67	20240110	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	-550	5	-1.87	19490442800	667403	10.29	29600	29700	28850	38250	20650	29450	29203.35	8.32	-680	-17516	32450	30950	29950	28450	27450	30450	27950	632	8800	1000	18840	50	1	63246419	18278	17.84	8.22	12	1.06	1620.00	3515.00	43300	20230725	-33.26	5640	20230104	412.41	31450	-8.11	20240109	27650	4.52	20240104	43300	-33.26	20230725	5940	386.53	20230110	3.14	N	007660	1000	632 억	5264586	N	N	8675	N	N
68	20240110	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	-450	5	-1.53	15508090450	530145	8.18	29600	29700	28850	38250	20650	29450	29252.49	8.32	-680	-15829	32450	30950	29950	28450	27450	30450	27950	632	8800	1000	18840	50	1	63246419	18341	17.90	8.25	12	0.84	1620.00	3515.00	43300	20230725	-33.03	5640	20230104	414.18	31450	-7.79	20240109	27650	4.88	20240104	43300	-33.03	20230725	5940	388.22	20230110	3.14	N	007660	1000	632 억	5264586	N	N	8675	N	N
69	20240110	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	250	2	0.85	2300164200	77787	1.20	29600	29700	29450	38250	20650	29450	29570.27	8.32	-680	-17449	32450	30950	29950	28450	27450	30450	27950	632	8800	1000	18840	50	1	63246419	18784	18.33	8.45	12	0.12	1620.00	3515.00	43300	20230725	-31.41	5640	20230104	426.60	31450	-5.56	20240109	27650	7.41	20240104	43300	-31.41	20230725	5940	400.00	20230110	3.14	N	007660	1000	632 억	5264586	N	N	8675	N	N
70	20240109	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	900	2	3.15	196447078300	6449140	945.23	30350	31450	28950	37100	20000	28550	30463.02	8.20	3384	74693	29516	29032	28766	28282	28016	28900	28150	632	8550	1000	18270	50	1	63246419	18626	18.18	8.38	12	10.20	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	31450	-6.36	20240109	27650	6.51	20240104	43300	-31.99	20230725	5920	397.47	20230109	3.13	N	007660	1000	632 억	5188715	N	N	8675	N	N
71	20240109	150225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	850	2	2.98	191355007450	6276090	919.87	30350	31450	28950	37100	20000	28550	30489.53	8.20	3384	82662	29516	29032	28766	28282	28016	28900	28150	632	8550	1000	18270	50	1	63246419	18594	18.15	8.36	12	9.92	1620.00	3515.00	43300	20230725	-32.10	5270	20230103	457.87	31450	-6.52	20240109	27650	6.33	20240104	43300	-32.10	20230725	5920	396.62	20230109	3.13	N	007660	1000	632 억	5188715	N	N	236	N	N
72	20240109	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	850	2	2.98	179350696250	5865591	859.70	30350	31450	29100	37100	20000	28550	30576.75	8.20	3384	153227	29516	29032	28766	28282	28016	28900	28150	632	8550	1000	18270	50	1	63246419	18594	18.15	8.36	12	9.27	1620.00	3515.00	43300	20230725	-32.10	5270	20230103	457.87	31450	-6.52	20240109	27650	6.33	20240104	43300	-32.10	20230725	5920	396.62	20230109	3.13	N	007660	1000	632 억	5188715	N	N	236	N	N
73	20240109	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	900	2	3.15	168974396600	5512435	807.94	30350	31450	29400	37100	20000	28550	30653.31	8.20	3384	226176	29516	29032	28766	28282	28016	28900	28150	632	8550	1000	18270	50	1	63246419	18626	18.18	8.38	12	8.72	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	31450	-6.36	20240109	27650	6.51	20240104	43300	-31.99	20230725	5920	397.47	20230109	3.13	N	007660	1000	632 억	5188715	N	N	236	N	N
74	20240109	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30050	1500	2	5.25	151880772650	4938713	723.85	30350	31450	30000	37100	20000	28550	30753.11	8.20	3384	395463	29516	29032	28766	28282	28016	28900	28150	632	8550	1000	18270	50	1	63246419	19006	18.55	8.55	12	7.81	1620.00	3515.00	43300	20230725	-30.60	5270	20230103	470.21	31450	-4.45	20240109	27650	8.68	20240104	43300	-30.60	20230725	5920	407.60	20230109	3.13	N	007660	1000	632 억	5188715	N	N	236	N	N
75	20240109	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30700	2150	2	7.53	135447090100	4400547	644.97	30350	31450	30000	37100	20000	28550	30779.60	8.20	3384	437117	29516	29032	28766	28282	28016	28900	28150	632	8550	1000	18270	50	1	63246419	19417	18.95	8.73	12	6.96	1620.00	3515.00	43300	20230725	-29.10	5270	20230103	482.54	31450	-2.38	20240109	27650	11.03	20240104	43300	-29.10	20230725	5920	418.58	20230109	3.13	N	007660	1000	632 억	5188715	N	N	236	N	N
76	20240109	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30850	2300	2	8.06	86451432400	2823520	413.83	30350	31100	30000	37100	20000	28550	30618.32	8.20	3384	228777	29516	29032	28766	28282	28016	28900	28150	632	8550	1000	18270	50	1	63246419	19512	19.04	8.78	12	4.46	1620.00	3515.00	43300	20230725	-28.75	5270	20230103	485.39	31100	-0.80	20240109	27650	11.57	20240104	43300	-28.75	20230725	5920	421.11	20230109	3.13	N	007660	1000	632 억	5188715	N	N	236	N	N
77	20240109	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30550	2000	2	7.01	20011019300	652911	95.70	30350	31000	30300	37100	20000	28550	30648.92	8.20	3384	-29285	29516	29032	28766	28282	28016	28900	28150	632	8550	1000	18270	50	1	63246419	19322	18.86	8.69	12	1.03	1620.00	3515.00	43300	20230725	-29.45	5270	20230103	479.70	31000	-1.45	20240109	27650	10.49	20240104	43300	-29.45	20230725	5920	416.05	20230109	3.13	N	007660	1000	632 억	5188715	N	N	236	N	N
78	20240108	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	0	3	0.00	19408916100	673414	128.19	28850	29250	28500	37100	20000	28550	28822.27	8.29	0	-44800	29216	28882	28466	28132	27716	28925	28175	632	8550	1000	18270	50	1	63246419	18057	17.62	8.12	12	1.06	1620.00	3515.00	43300	20230725	-34.06	5270	20230103	441.75	30050	-4.99	20240102	27650	3.25	20240104	43300	-34.06	20230725	5920	382.26	20230109	3.14	N	007660	1000	632 억	5243346	N	N	236	N	N
79	20240108	150225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	200	2	0.70	17690972350	613301	116.75	28850	29250	28500	37100	20000	28550	28845.52	8.29	0	-50815	29216	28882	28466	28132	27716	28925	28175	632	8550	1000	18270	50	1	63246419	18183	17.75	8.18	12	0.97	1620.00	3515.00	43300	20230725	-33.60	5270	20230103	445.54	30050	-4.33	20240102	27650	3.98	20240104	43300	-33.60	20230725	5920	385.64	20230109	3.14	N	007660	1000	632 억	5243346	N	N	11	N	N
80	20240108	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	100	2	0.35	16304823700	564997	107.55	28850	29250	28500	37100	20000	28550	28858.27	8.29	0	-50422	29216	28882	28466	28132	27716	28925	28175	632	8550	1000	18270	50	1	63246419	18120	17.69	8.15	12	0.89	1620.00	3515.00	43300	20230725	-33.83	5270	20230103	443.64	30050	-4.66	20240102	27650	3.62	20240104	43300	-33.83	20230725	5920	383.95	20230109	3.14	N	007660	1000	632 억	5243346	N	N	11	N	N
81	20240108	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	150	2	0.53	14400156750	498343	94.86	28850	29250	28650	37100	20000	28550	28896.10	8.29	0	-43318	29216	28882	28466	28132	27716	28925	28175	632	8550	1000	18270	50	1	63246419	18152	17.72	8.17	12	0.79	1620.00	3515.00	43300	20230725	-33.72	5270	20230103	444.59	30050	-4.49	20240102	27650	3.80	20240104	43300	-33.72	20230725	5920	384.80	20230109	3.14	N	007660	1000	632 억	5243346	N	N	11	N	N
82	20240108	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	150	2	0.53	12910393100	446412	84.98	28850	29250	28650	37100	20000	28550	28920.39	8.29	0	-29766	29216	28882	28466	28132	27716	28925	28175	632	8550	1000	18270	50	1	63246419	18152	17.72	8.17	12	0.71	1620.00	3515.00	43300	20230725	-33.72	5270	20230103	444.59	30050	-4.49	20240102	27650	3.80	20240104	43300	-33.72	20230725	5920	384.80	20230109	3.14	N	007660	1000	632 억	5243346	N	N	11	N	N
83	20240108	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	350	2	1.23	11111025300	383887	73.08	28850	29250	28650	37100	20000	28550	28943.52	8.29	0	-15897	29216	28882	28466	28132	27716	28925	28175	632	8550	1000	18270	50	1	63246419	18278	17.84	8.22	12	0.61	1620.00	3515.00	43300	20230725	-33.26	5270	20230103	448.39	30050	-3.83	20240102	27650	4.52	20240104	43300	-33.26	20230725	5920	388.18	20230109	3.14	N	007660	1000	632 억	5243346	N	N	11	N	N
84	20240108	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	300	2	1.05	8043514550	277989	52.92	28850	29250	28650	37100	20000	28550	28934.71	8.29	0	-7149	29216	28882	28466	28132	27716	28925	28175	632	8550	1000	18270	50	1	63246419	18247	17.81	8.21	12	0.44	1620.00	3515.00	43300	20230725	-33.37	5270	20230103	447.44	30050	-3.99	20240102	27650	4.34	20240104	43300	-33.37	20230725	5920	387.33	20230109	3.14	N	007660	1000	632 억	5243346	N	N	11	N	N
85	20240108	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	350	2	1.23	872812050	30195	5.75	28850	29050	28800	37100	20000	28550	28906.33	8.29	0	4133	29216	28882	28466	28132	27716	28925	28175	632	8550	1000	18270	50	1	63246419	18278	17.84	8.22	12	0.05	1620.00	3515.00	43300	20230725	-33.26	5270	20230103	448.39	30050	-3.83	20240102	27650	4.52	20240104	43300	-33.26	20230725	5920	388.18	20230109	3.14	N	007660	1000	632 억	5243346	N	N	11	N	N
86	20240105	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	0	3	0.00	14784552300	519430	73.90	28550	28800	28050	37100	20000	28550	28462.51	8.32	0	-17022	29616	29082	28366	27832	27116	29350	28100	632	8550	1000	18270	50	1	63246419	18057	17.62	8.12	12	0.82	1620.00	3515.00	43300	20230725	-34.06	5270	20230103	441.75	30050	-4.99	20240102	27650	3.25	20240104	43300	-34.06	20230725	5670	403.53	20230106	3.17	N	007660	1000	632 억	5259994	N	N	11	N	N
87	20240105	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	-50	5	-0.18	12864527300	452197	64.33	28550	28800	28050	37100	20000	28550	28448.74	8.32	0	-15002	29616	29082	28366	27832	27116	29350	28100	632	8550	1000	18270	50	1	63246419	18025	17.59	8.11	12	0.71	1620.00	3515.00	43300	20230725	-34.18	5270	20230103	440.80	30050	-5.16	20240102	27650	3.07	20240104	43300	-34.18	20230725	5670	402.65	20230106	3.17	N	007660	1000	632 억	5259994	N	N	940	N	N
88	20240105	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	50	2	0.18	10644147150	374483	53.28	28550	28800	28050	37100	20000	28550	28423.27	8.32	0	-11425	29616	29082	28366	27832	27116	29350	28100	632	8550	1000	18270	50	1	63246419	18088	17.65	8.14	12	0.59	1620.00	3515.00	43300	20230725	-33.95	5270	20230103	442.69	30050	-4.83	20240102	27650	3.44	20240104	43300	-33.95	20230725	5670	404.41	20230106	3.17	N	007660	1000	632 억	5259994	N	N	940	N	N
89	20240105	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	0	3	0.00	9505591950	334540	47.60	28550	28800	28050	37100	20000	28550	28413.55	8.32	0	-12612	29616	29082	28366	27832	27116	29350	28100	632	8550	1000	18270	50	1	63246419	18057	17.62	8.12	12	0.53	1620.00	3515.00	43300	20230725	-34.06	5270	20230103	441.75	30050	-4.99	20240102	27650	3.25	20240104	43300	-34.06	20230725	5670	403.53	20230106	3.17	N	007660	1000	632 억	5259994	N	N	940	N	N
90	20240105	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	-150	5	-0.53	8781574550	309139	43.98	28550	28800	28050	37100	20000	28550	28406.14	8.32	0	-11126	29616	29082	28366	27832	27116	29350	28100	632	8550	1000	18270	50	1	63246419	17962	17.53	8.08	12	0.49	1620.00	3515.00	43300	20230725	-34.41	5270	20230103	438.90	30050	-5.49	20240102	27650	2.71	20240104	43300	-34.41	20230725	5670	400.88	20230106	3.17	N	007660	1000	632 억	5259994	N	N	940	N	N
91	20240105	110223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	-100	5	-0.35	7521075950	264759	37.67	28550	28800	28050	37100	20000	28550	28406.76	8.32	0	-14046	29616	29082	28366	27832	27116	29350	28100	632	8550	1000	18270	50	1	63246419	17994	17.56	8.09	12	0.42	1620.00	3515.00	43300	20230725	-34.30	5270	20230103	439.85	30050	-5.32	20240102	27650	2.89	20240104	43300	-34.30	20230725	5670	401.76	20230106	3.17	N	007660	1000	632 억	5259994	N	N	940	N	N
92	20240105	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	-150	5	-0.53	4365831850	154250	21.95	28550	28600	28050	37100	20000	28550	28302.16	8.32	0	3360	29616	29082	28366	27832	27116	29350	28100	632	8550	1000	18270	50	1	63246419	17962	17.53	8.08	12	0.24	1620.00	3515.00	43300	20230725	-34.41	5270	20230103	438.90	30050	-5.49	20240102	27650	2.71	20240104	43300	-34.41	20230725	5670	400.88	20230106	3.17	N	007660	1000	632 억	5259994	N	N	940	N	N
93	20240105	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	0	3	0.00	473471050	16625	2.37	28550	28600	28300	37100	20000	28550	28475.41	8.32	0	-455	29616	29082	28366	27832	27116	29350	28100	632	8550	1000	18270	50	1	63246419	18057	17.62	8.12	12	0.03	1620.00	3515.00	43300	20230725	-34.06	5270	20230103	441.75	30050	-4.99	20240102	27650	3.25	20240104	43300	-34.06	20230725	5670	403.53	20230106	3.17	N	007660	1000	632 억	5259994	N	N	940	N	N
94	20240104	160222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	250	2	0.88	19422740450	684707	51.83	27700	28900	27650	36750	19850	28300	28366.23	8.27	0	25746	29433	28866	28483	27916	27533	28675	27725	632	8450	1000	18110	50	1	63246419	18057	17.62	8.12	12	1.08	1620.00	3515.00	43300	20230725	-34.06	5270	20230103	441.75	30050	-4.99	20240102	27650	3.25	20240104	43300	-34.06	20230725	5640	406.21	20230104	3.24	N	007660	1000	632 억	5232354	N	N	940	N	N
95	20240104	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28350	50	2	0.18	18005868800	634949	48.06	27700	28900	27650	36750	19850	28300	28357.99	8.27	0	24317	29433	28866	28483	27916	27533	28675	27725	632	8450	1000	18110	50	1	63246419	17930	17.50	8.07	12	1.00	1620.00	3515.00	43300	20230725	-34.53	5270	20230103	437.95	30050	-5.66	20240102	27650	2.53	20240104	43300	-34.53	20230725	5640	402.66	20230104	3.24	N	007660	1000	632 억	5232354	N	N	4337	N	N
96	20240104	140223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	150	2	0.53	15421565450	543621	41.15	27700	28900	27650	36750	19850	28300	28368.24	8.27	0	21784	29433	28866	28483	27916	27533	28675	27725	632	8450	1000	18110	50	1	63246419	17994	17.56	8.09	12	0.86	1620.00	3515.00	43300	20230725	-34.30	5270	20230103	439.85	30050	-5.32	20240102	27650	2.89	20240104	43300	-34.30	20230725	5640	404.43	20230104	3.24	N	007660	1000	632 억	5232354	N	N	4337	N	N
97	20240104	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	150	2	0.53	14118267250	497723	37.67	27700	28900	27650	36750	19850	28300	28365.72	8.27	0	19266	29433	28866	28483	27916	27533	28675	27725	632	8450	1000	18110	50	1	63246419	17994	17.56	8.09	12	0.79	1620.00	3515.00	43300	20230725	-34.30	5270	20230103	439.85	30050	-5.32	20240102	27650	2.89	20240104	43300	-34.30	20230725	5640	404.43	20230104	3.24	N	007660	1000	632 억	5232354	N	N	4337	N	N
98	20240104	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	150	2	0.53	13282009800	468323	35.45	27700	28900	27650	36750	19850	28300	28360.80	8.27	0	21989	29433	28866	28483	27916	27533	28675	27725	632	8450	1000	18110	50	1	63246419	17994	17.56	8.09	12	0.74	1620.00	3515.00	43300	20230725	-34.30	5270	20230103	439.85	30050	-5.32	20240102	27650	2.89	20240104	43300	-34.30	20230725	5640	404.43	20230104	3.24	N	007660	1000	632 억	5232354	N	N	4337	N	N
99	20240104	110222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28250	-50	5	-0.18	11970591450	422115	31.95	27700	28900	27650	36750	19850	28300	28358.62	8.27	0	24088	29433	28866	28483	27916	27533	28675	27725	632	8450	1000	18110	50	1	63246419	17867	17.44	8.04	12	0.67	1620.00	3515.00	43300	20230725	-34.76	5270	20230103	436.05	30050	-5.99	20240102	27650	2.17	20240104	43300	-34.76	20230725	5640	400.89	20230104	3.24	N	007660	1000	632 억	5232354	N	N	4337	N	N
100	20240104	100222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	500	2	1.77	8261662550	291754	22.08	27700	28900	27650	36750	19850	28300	28317.23	8.27	0	25686	29433	28866	28483	27916	27533	28675	27725	632	8450	1000	18110	50	1	63246419	18215	17.78	8.19	12	0.46	1620.00	3515.00	43300	20230725	-33.49	5270	20230103	446.49	30050	-4.16	20240102	27650	4.16	20240104	43300	-33.49	20230725	5640	410.64	20230104	3.24	N	007660	1000	632 억	5232354	N	N	4337	N	N
101	20240104	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	-450	5	-1.59	947981400	34180	2.59	27700	27850	27650	36750	19850	28300	27733.40	8.27	0	7012	29433	28866	28483	27916	27533	28675	27725	632	8450	1000	18110	50	1	63246419	17614	17.19	7.92	12	0.05	1620.00	3515.00	43300	20230725	-35.68	5270	20230103	428.46	30050	-7.32	20240102	27650	0.72	20240104	43300	-35.68	20230725	5640	393.79	20230104	3.24	N	007660	1000	632 억	5232354	N	N	4337	N	N
102	20240103	160222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	-1500	5	-5.03	37331416900	1310861	118.05	28850	29050	28100	38700	20900	29800	28478.66	8.53	0	-203192	30666	30232	29616	29182	28566	30450	29400	632	8900	1000	19070	50	1	63246419	17899	17.47	8.05	12	2.07	1620.00	3515.00	43300	20230725	-34.64	5270	20230103	437.00	30050	-5.82	20240102	28100	0.71	20240103	43300	-34.64	20230725	5270	437.00	20230103	3.21	N	007660	1000	632 억	5393171	N	N	4337	N	N
103	20240103	150222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	-1500	5	-5.03	35276030600	1238250	111.51	28850	29050	28100	38700	20900	29800	28488.53	8.53	0	-199984	30666	30232	29616	29182	28566	30450	29400	632	8900	1000	19070	50	1	63246419	17899	17.47	8.05	12	1.96	1620.00	3515.00	43300	20230725	-34.64	5270	20230103	437.00	30050	-5.82	20240102	28100	0.71	20240103	43300	-34.64	20230725	5270	437.00	20230103	3.21	N	007660	1000	632 억	5393171	N	N	13293	N	N
104	20240103	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	-1600	5	-5.37	31904897850	1118799	100.75	28850	29050	28100	38700	20900	29800	28517.01	8.53	0	-195472	30666	30232	29616	29182	28566	30450	29400	632	8900	1000	19070	50	1	63246419	17835	17.41	8.02	12	1.77	1620.00	3515.00	43300	20230725	-34.87	5270	20230103	435.10	30050	-6.16	20240102	28100	0.36	20240103	43300	-34.87	20230725	5270	435.10	20230103	3.21	N	007660	1000	632 억	5393171	N	N	13293	N	N
105	20240103	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	-1650	5	-5.54	29321729750	1027192	92.50	28850	29050	28100	38700	20900	29800	28545.42	8.53	0	-179352	30666	30232	29616	29182	28566	30450	29400	632	8900	1000	19070	50	1	63246419	17804	17.38	8.01	12	1.62	1620.00	3515.00	43300	20230725	-34.99	5270	20230103	434.16	30050	-6.32	20240102	28100	0.18	20240103	43300	-34.99	20230725	5270	434.16	20230103	3.21	N	007660	1000	632 억	5393171	N	N	13293	N	N
106	20240103	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	-1500	5	-5.03	24268166750	848346	76.40	28850	29050	28300	38700	20900	29800	28606.34	8.53	0	-147108	30666	30232	29616	29182	28566	30450	29400	632	8900	1000	19070	50	1	63246419	17899	17.47	8.05	12	1.34	1620.00	3515.00	43300	20230725	-34.64	5270	20230103	437.00	30050	-5.82	20240102	28300	0.00	20240103	43300	-34.64	20230725	5270	437.00	20230103	3.21	N	007660	1000	632 억	5393171	N	N	13293	N	N
107	20240103	110223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	-1300	5	-4.36	19982022650	697536	62.81	28850	29050	28350	38700	20900	29800	28646.45	8.53	0	-96310	30666	30232	29616	29182	28566	30450	29400	632	8900	1000	19070	50	1	63246419	18025	17.59	8.11	12	1.10	1620.00	3515.00	43300	20230725	-34.18	5270	20230103	440.80	30050	-5.16	20240102	28350	0.53	20240103	43300	-34.18	20230725	5270	440.80	20230103	3.21	N	007660	1000	632 억	5393171	N	N	13293	N	N
108	20240103	100222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	-1250	5	-4.19	13708885050	477245	42.98	28850	29050	28500	38700	20900	29800	28724.87	8.53	0	-67527	30666	30232	29616	29182	28566	30450	29400	632	8900	1000	19070	50	1	63246419	18057	17.62	8.12	12	0.75	1620.00	3515.00	43300	20230725	-34.06	5270	20230103	441.75	30050	-4.99	20240102	28500	0.18	20240103	43300	-34.06	20230725	5270	441.75	20230103	3.21	N	007660	1000	632 억	5393171	N	N	13293	N	N
109	20240103	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-1050	5	-3.52	2576844700	89462	8.06	28850	29050	28650	38700	20900	29800	28802.92	8.53	0	5697	30666	30232	29616	29182	28566	30450	29400	632	8900	1000	19070	50	1	63246419	18183	17.75	8.18	12	0.14	1620.00	3515.00	43300	20230725	-33.60	5270	20230103	445.54	30050	-4.33	20240102	28650	0.35	20240103	43300	-33.60	20230725	5270	445.54	20230103	3.21	N	007660	1000	632 억	5393171	N	N	13293	N	N
110	20240102	160222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29800	350	2	1.19	32333603650	1094065	151.66	29400	30050	29000	38250	20650	29450	29552.22	8.46	0	22194	30083	29766	29433	29116	28783	29775	29125	632	8800	1000	18840	50	1	63246419	18847	18.40	8.48	12	1.73	1620.00	3515.00	43300	20230725	-31.18	5270	20230103	465.46	30050	-0.83	20240102	29000	2.76	20240102	43300	-31.18	20230725	5270	465.46	20230103	3.24	N	007660	1000	632 억	5350373	N	N	13197	N	N
111	20240102	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29800	350	2	1.19	30142372400	1020544	141.47	29400	30050	29000	38250	20650	29450	29535.71	8.46	0	22966	30083	29766	29433	29116	28783	29775	29125	632	8800	1000	18840	50	1	63246419	18847	18.40	8.48	12	1.61	1620.00	3515.00	43300	20230725	-31.18	5270	20230103	465.46	30050	-0.83	20240102	29000	2.76	20240102	43300	-31.18	20230725	5270	465.46	20230103	3.24	N	007660	1000	632 억	5350373	N	N	7986	N	N
112	20240102	140223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29800	350	2	1.19	22557739700	766824	106.30	29400	29800	29000	38250	20650	29450	29417.04	8.46	0	68776	30083	29766	29433	29116	28783	29775	29125	632	8800	1000	18840	50	1	63246419	18847	18.40	8.48	12	1.21	1620.00	3515.00	43300	20230725	-31.18	5270	20230103	465.46	29800	0.00	20240102	29000	2.76	20240102	43300	-31.18	20230725	5270	465.46	20230103	3.24	N	007660	1000	632 억	5350373	N	N	7986	N	N
113	20240102	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	17326012800	590049	81.79	29400	29650	29000	38250	20650	29450	29363.48	8.46	0	22635	30083	29766	29433	29116	28783	29775	29125	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	0.93	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	29650	-0.67	20240102	29000	1.55	20240102	43300	-31.99	20230725	5270	458.82	20230103	3.24	N	007660	1000	632 억	5350373	N	N	7986	N	N
114	20240102	120222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29550	100	2	0.34	14447630000	492688	68.30	29400	29650	29000	38250	20650	29450	29323.73	8.46	0	32363	30083	29766	29433	29116	28783	29775	29125	632	8800	1000	18840	50	1	63246419	18689	18.24	8.41	12	0.78	1620.00	3515.00	43300	20230725	-31.76	5270	20230103	460.72	29650	-0.34	20240102	29000	1.90	20240102	43300	-31.76	20230725	5270	460.72	20230103	3.24	N	007660	1000	632 억	5350373	N	N	7986	N	N
115	20240102	110222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29250	-200	5	-0.68	8998372200	306707	42.52	29400	29650	29000	38250	20650	29450	29338.14	8.46	0	2942	30083	29766	29433	29116	28783	29775	29125	632	8800	1000	18840	50	1	63246419	18500	18.06	8.32	12	0.48	1620.00	3515.00	43300	20230725	-32.45	5270	20230103	455.03	29650	-1.35	20240102	29000	0.86	20240102	43300	-32.45	20230725	5270	455.03	20230103	3.24	N	007660	1000	632 억	5350373	N	N	7986	N	N
116	20240102	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29150	-300	5	-1.02	782996100	26734	3.71	29400	29400	29100	38250	20650	29450	29279.36	8.46	0	-2714	30083	29766	29433	29116	28783	29775	29125	632	8800	1000	18840	50	1	63246419	18436	17.99	8.29	12	0.04	1620.00	3515.00	43300	20230725	-32.68	5270	20230103	453.13	29400	-0.85	20240102	29100	0.17	20240102	43300	-32.68	20230725	5270	453.13	20230103	3.24	N	007660	1000	632 억	5350373	N	N	7986	N	N
117	20240102	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	0	0	0.00	0	0	0	38250	20650	29450	0.00	8.46	0	0	30083	29766	29433	29116	28783	29775	29125	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	0.00	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	0	0.00	0	0	0.00	0	43300	-31.99	20230725	5270	458.82	20230103	3.24	N	007660	1000	632 억	5350373	N	N	7986	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History