KissMeData/019180/price/prices-20240101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3365	40	2	1.20	49296790	14847	27.33	3305	3370	3290	4320	2330	3325	3320.32	1.73	0	5236	3451	3387	3346	3282	3241	3367	3262	90	995	500	2260	5	1	18000000	606	-12.75	0.70	12	0.08	-264.00	4827.00	4845	20230512	-30.55	2720	20231024	23.71	3630	-7.30	20240102	3290	2.28	20240123	4845	-30.55	20230512	2720	23.71	20231024	2.58	N	019180	500	90 억		312011	N	N	15	N	00	N
3	20240123	110334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3365	40	2	1.20	47939705	14443	26.59	3305	3370	3290	4320	2330	3325	3319.23	1.73	0	5265	3451	3387	3346	3282	3241	3367	3262	90	995	500	2260	5	1	18000000	606	-12.75	0.70	12	0.08	-264.00	4827.00	4845	20230512	-30.55	2720	20231024	23.71	3630	-7.30	20240102	3290	2.28	20240123	4845	-30.55	20230512	2720	23.71	20231024	2.58	N	019180	500	90 억		312011	N	N	15	N	00	N
4	20240123	100333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3360	35	2	1.05	44600315	13447	24.75	3305	3360	3290	4320	2330	3325	3316.75	1.73	0	5265	3451	3387	3346	3282	3241	3367	3262	90	995	500	2260	5	1	18000000	605	-12.73	0.70	12	0.07	-264.00	4827.00	4845	20230512	-30.65	2720	20231024	23.53	3630	-7.44	20240102	3290	2.13	20240123	4845	-30.65	20230512	2720	23.53	20231024	2.58	N	019180	500	90 억		312011	N	N	15	N	00	N
5	20240123	090333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3305	-20	5	-0.60	5791445	1751	3.22	3305	3320	3305	4320	2330	3325	3307.51	1.73	0	562	3451	3387	3346	3282	3241	3367	3262	90	995	500	2260	5	1	18000000	595	-12.52	0.68	12	0.01	-264.00	4827.00	4845	20230512	-31.79	2720	20231024	21.51	3630	-8.95	20240102	3295	0.30	20240118	4845	-31.79	20230512	2720	21.51	20231024	2.58	N	019180	500	90 억		312011	N	N	15	N	00	N
6	20240119	160330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3385	40	2	1.20	138641165	41037	91.68	3375	3410	3350	4345	2345	3345	3378.44	1.77	0	11996	3425	3385	3340	3300	3255	3405	3320	90	1000	500	2270	5	1	18000000	609	-12.82	0.70	12	0.23	-264.00	4827.00	4845	20230512	-30.13	2720	20231024	24.45	3630	-6.75	20240102	3295	2.73	20240118	4845	-30.13	20230512	2720	24.45	20231024	2.77	N	019180	500	90 억		318032	N	N	10	N	00	N
7	20240119	150332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3375	30	2	0.90	117012845	34627	77.36	3375	3410	3350	4345	2345	3345	3379.24	1.77	0	11519	3425	3385	3340	3300	3255	3405	3320	90	1000	500	2270	5	1	18000000	608	-12.78	0.70	12	0.19	-264.00	4827.00	4845	20230512	-30.34	2720	20231024	24.08	3630	-7.02	20240102	3295	2.43	20240118	4845	-30.34	20230512	2720	24.08	20231024	2.77	N	019180	500	90 억		318032	N	N	7	N	00	N
8	20240119	140330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3370	25	2	0.75	107983675	31948	71.38	3375	3410	3350	4345	2345	3345	3379.98	1.77	0	12054	3425	3385	3340	3300	3255	3405	3320	90	1000	500	2270	5	1	18000000	607	-12.77	0.70	12	0.18	-264.00	4827.00	4845	20230512	-30.44	2720	20231024	23.90	3630	-7.16	20240102	3295	2.28	20240118	4845	-30.44	20230512	2720	23.90	20231024	2.77	N	019180	500	90 억		318032	N	N	7	N	00	N
9	20240119	130332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3390	45	2	1.35	99219230	29344	65.56	3375	3410	3350	4345	2345	3345	3381.24	1.77	0	12145	3425	3385	3340	3300	3255	3405	3320	90	1000	500	2270	5	1	18000000	610	-12.84	0.70	12	0.16	-264.00	4827.00	4845	20230512	-30.03	2720	20231024	24.63	3630	-6.61	20240102	3295	2.88	20240118	4845	-30.03	20230512	2720	24.63	20231024	2.77	N	019180	500	90 억		318032	N	N	7	N	00	N
10	20240119	120333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3390	45	2	1.35	92945415	27485	61.41	3375	3410	3350	4345	2345	3345	3381.68	1.77	0	12312	3425	3385	3340	3300	3255	3405	3320	90	1000	500	2270	5	1	18000000	610	-12.84	0.70	12	0.15	-264.00	4827.00	4845	20230512	-30.03	2720	20231024	24.63	3630	-6.61	20240102	3295	2.88	20240118	4845	-30.03	20230512	2720	24.63	20231024	2.77	N	019180	500	90 억		318032	N	N	7	N	00	N
11	20240119	110332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3395	50	2	1.49	78910730	23328	52.12	3375	3410	3350	4345	2345	3345	3382.66	1.77	0	12695	3425	3385	3340	3300	3255	3405	3320	90	1000	500	2270	5	1	18000000	611	-12.86	0.70	12	0.13	-264.00	4827.00	4845	20230512	-29.93	2720	20231024	24.82	3630	-6.47	20240102	3295	3.03	20240118	4845	-29.93	20230512	2720	24.82	20231024	2.77	N	019180	500	90 억		318032	N	N	7	N	00	N
12	20240119	100336	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3375	30	2	0.90	45894825	13577	30.33	3375	3410	3360	4345	2345	3345	3380.34	1.77	0	11031	3425	3385	3340	3300	3255	3405	3320	90	1000	500	2270	5	1	18000000	608	-12.78	0.70	12	0.08	-264.00	4827.00	4845	20230512	-30.34	2720	20231024	24.08	3630	-7.02	20240102	3295	2.43	20240118	4845	-30.34	20230512	2720	24.08	20231024	2.77	N	019180	500	90 억		318032	N	N	7	N	00	N
13	20240119	090331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3395	50	2	1.49	347725	103	0.23	3375	3395	3375	4345	2345	3345	3375.97	1.77	0	4	3425	3385	3340	3300	3255	3405	3320	90	1000	500	2270	5	1	18000000	611	-12.86	0.70	12	0.00	-264.00	4827.00	4845	20230512	-29.93	2720	20231024	24.82	3630	-6.47	20240102	3295	3.03	20240118	4845	-29.93	20230512	2720	24.82	20231024	2.77	N	019180	500	90 억		318032	N	N	7	N	00	N
14	20240118	160331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3345	25	2	0.75	149180275	44759	33.04	3300	3380	3295	4315	2325	3320	3332.93	1.72	0	7549	3473	3396	3348	3271	3223	3372	3247	90	995	500	2250	5	1	18000000	602	-12.67	0.69	12	0.25	-264.00	4827.00	4845	20230512	-30.96	2720	20231024	22.98	3630	-7.85	20240102	3295	1.52	20240118	4845	-30.96	20230512	2720	22.98	20231024	2.79	N	019180	500	90 억		310365	N	N	7	N	00	N
15	20240118	150331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3350	30	2	0.90	142534780	42773	31.57	3300	3380	3295	4315	2325	3320	3332.35	1.72	0	7023	3473	3396	3348	3271	3223	3372	3247	90	995	500	2250	5	1	18000000	603	-12.69	0.69	12	0.24	-264.00	4827.00	4845	20230512	-30.86	2720	20231024	23.16	3630	-7.71	20240102	3295	1.67	20240118	4845	-30.86	20230512	2720	23.16	20231024	2.79	N	019180	500	90 억		310365	N	N	11	N	00	N
16	20240118	140331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3330	10	2	0.30	96380460	28868	21.31	3300	3380	3295	4315	2325	3320	3338.66	1.72	0	3775	3473	3396	3348	3271	3223	3372	3247	90	995	500	2250	5	1	18000000	599	-12.61	0.69	12	0.16	-264.00	4827.00	4845	20230512	-31.27	2720	20231024	22.43	3630	-8.26	20240102	3295	1.06	20240118	4845	-31.27	20230512	2720	22.43	20231024	2.79	N	019180	500	90 억		310365	N	N	11	N	00	N
17	20240118	130331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3365	45	2	1.36	84729900	25376	18.73	3300	3380	3295	4315	2325	3320	3338.98	1.72	0	3163	3473	3396	3348	3271	3223	3372	3247	90	995	500	2250	5	1	18000000	606	-12.75	0.70	12	0.14	-264.00	4827.00	4845	20230512	-30.55	2720	20231024	23.71	3630	-7.30	20240102	3295	2.12	20240118	4845	-30.55	20230512	2720	23.71	20231024	2.79	N	019180	500	90 억		310365	N	N	11	N	00	N
18	20240118	120332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3370	50	2	1.51	82989915	24859	18.35	3300	3380	3295	4315	2325	3320	3338.43	1.72	0	3109	3473	3396	3348	3271	3223	3372	3247	90	995	500	2250	5	1	18000000	607	-12.77	0.70	12	0.14	-264.00	4827.00	4845	20230512	-30.44	2720	20231024	23.90	3630	-7.16	20240102	3295	2.28	20240118	4845	-30.44	20230512	2720	23.90	20231024	2.79	N	019180	500	90 억		310365	N	N	11	N	00	N
19	20240118	110332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3360	40	2	1.20	56990385	17118	12.64	3300	3360	3295	4315	2325	3320	3329.27	1.72	0	2710	3473	3396	3348	3271	3223	3372	3247	90	995	500	2250	5	1	18000000	605	-12.73	0.70	12	0.10	-264.00	4827.00	4845	20230512	-30.65	2720	20231024	23.53	3630	-7.44	20240102	3295	1.97	20240118	4845	-30.65	20230512	2720	23.53	20231024	2.79	N	019180	500	90 억		310365	N	N	11	N	00	N
20	20240118	100331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3360	40	2	1.20	50052885	15043	11.10	3300	3360	3295	4315	2325	3320	3327.32	1.72	0	2633	3473	3396	3348	3271	3223	3372	3247	90	995	500	2250	5	1	18000000	605	-12.73	0.70	12	0.08	-264.00	4827.00	4845	20230512	-30.65	2720	20231024	23.53	3630	-7.44	20240102	3295	1.97	20240118	4845	-30.65	20230512	2720	23.53	20231024	2.79	N	019180	500	90 억		310365	N	N	11	N	00	N
21	20240118	090330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3335	15	2	0.45	3259170	985	0.73	3300	3340	3300	4315	2325	3320	3308.80	1.72	0	391	3473	3396	3348	3271	3223	3372	3247	90	995	500	2250	5	1	18000000	600	-12.63	0.69	12	0.01	-264.00	4827.00	4845	20230512	-31.17	2720	20231024	22.61	3630	-8.13	20240102	3300	1.06	20240118	4845	-31.17	20230512	2720	22.61	20231024	2.79	N	019180	500	90 억		310365	N	N	11	N	00	N
22	20240117	160330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3320	-110	5	-3.21	449145225	134426	169.26	3395	3425	3300	4455	2405	3430	3341.21	1.66	0	11728	3543	3486	3428	3371	3313	3515	3400	90	1025	500	2330	5	1	18000000	598	-12.58	0.69	12	0.75	-264.00	4827.00	4845	20230512	-31.48	2720	20231024	22.06	3630	-8.54	20240102	3300	0.61	20240117	4845	-31.48	20230512	2720	22.06	20231024	2.78	N	019180	500	90 억		299213	N	N	11	N	00	N
23	20240117	150332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3335	-95	5	-2.77	434345820	129973	163.66	3395	3425	3300	4455	2405	3430	3341.82	1.66	0	10772	3543	3486	3428	3371	3313	3515	3400	90	1025	500	2330	5	1	18000000	600	-12.63	0.69	12	0.72	-264.00	4827.00	4845	20230512	-31.17	2720	20231024	22.61	3630	-8.13	20240102	3300	1.06	20240117	4845	-31.17	20230512	2720	22.61	20231024	2.78	N	019180	500	90 억		299213	N	N	24	N	00	N
24	20240117	140330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3350	-80	5	-2.33	393928205	117823	148.36	3395	3425	3300	4455	2405	3430	3343.39	1.66	0	9245	3543	3486	3428	3371	3313	3515	3400	90	1025	500	2330	5	1	18000000	603	-12.69	0.69	12	0.65	-264.00	4827.00	4845	20230512	-30.86	2720	20231024	23.16	3630	-7.71	20240102	3300	1.52	20240117	4845	-30.86	20230512	2720	23.16	20231024	2.78	N	019180	500	90 억		299213	N	N	24	N	00	N
25	20240117	130330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3360	-70	5	-2.04	270318550	80589	101.47	3395	3425	3320	4455	2405	3430	3354.29	1.66	0	6148	3543	3486	3428	3371	3313	3515	3400	90	1025	500	2330	5	1	18000000	605	-12.73	0.70	12	0.45	-264.00	4827.00	4845	20230512	-30.65	2720	20231024	23.53	3630	-7.44	20240102	3320	1.20	20240117	4845	-30.65	20230512	2720	23.53	20231024	2.78	N	019180	500	90 억		299213	N	N	24	N	00	N
26	20240117	120331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3345	-85	5	-2.48	257253010	76681	96.55	3395	3425	3320	4455	2405	3430	3354.85	1.66	0	6991	3543	3486	3428	3371	3313	3515	3400	90	1025	500	2330	5	1	18000000	602	-12.67	0.69	12	0.43	-264.00	4827.00	4845	20230512	-30.96	2720	20231024	22.98	3630	-7.85	20240102	3320	0.75	20240117	4845	-30.96	20230512	2720	22.98	20231024	2.78	N	019180	500	90 억		299213	N	N	24	N	00	N
27	20240117	110332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3375	-55	5	-1.60	206107080	61398	77.31	3395	3425	3320	4455	2405	3430	3356.90	1.66	0	6996	3543	3486	3428	3371	3313	3515	3400	90	1025	500	2330	5	1	18000000	608	-12.78	0.70	12	0.34	-264.00	4827.00	4845	20230512	-30.34	2720	20231024	24.08	3630	-7.02	20240102	3320	1.66	20240117	4845	-30.34	20230512	2720	24.08	20231024	2.78	N	019180	500	90 억		299213	N	N	24	N	00	N
28	20240117	100330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3390	-40	5	-1.17	104440585	31016	39.05	3395	3425	3350	4455	2405	3430	3367.31	1.66	0	7969	3543	3486	3428	3371	3313	3515	3400	90	1025	500	2330	5	1	18000000	610	-12.84	0.70	12	0.17	-264.00	4827.00	4845	20230512	-30.03	2720	20231024	24.63	3630	-6.61	20240102	3350	1.19	20240117	4845	-30.03	20230512	2720	24.63	20231024	2.78	N	019180	500	90 억		299213	N	N	24	N	00	N
29	20240117	090330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3420	-10	5	-0.29	3017240	886	1.12	3395	3425	3395	4455	2405	3430	3405.46	1.66	0	555	3543	3486	3428	3371	3313	3515	3400	90	1025	500	2330	5	1	18000000	616	-12.95	0.71	12	0.00	-264.00	4827.00	4845	20230512	-29.41	2720	20231024	25.74	3630	-5.79	20240102	3370	1.48	20240116	4845	-29.41	20230512	2720	25.74	20231024	2.78	N	019180	500	90 억		299213	N	N	24	N	00	N
30	20240116	160329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3430	0	3	0.00	270700965	79417	45.33	3420	3485	3370	4455	2405	3430	3408.20	1.60	0	11779	3586	3507	3451	3372	3316	3480	3345	90	1025	500	2330	5	1	18000000	617	-12.99	0.71	12	0.44	-264.00	4827.00	4845	20230512	-29.21	2720	20231024	26.10	3630	-5.51	20240102	3370	1.78	20240116	4845	-29.21	20230512	2720	26.10	20231024	2.80	N	019180	500	90 억		287883	N	N	24	N	00	N
31	20240116	150330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3375	-55	5	-1.60	252411220	74065	42.27	3420	3485	3370	4455	2405	3430	3407.97	1.60	0	13137	3586	3507	3451	3372	3316	3480	3345	90	1025	500	2330	5	1	18000000	608	-12.78	0.70	12	0.41	-264.00	4827.00	4845	20230512	-30.34	2720	20231024	24.08	3630	-7.02	20240102	3370	0.15	20240116	4845	-30.34	20230512	2720	24.08	20231024	2.80	N	019180	500	90 억		287883	N	N	26	N	00	N
32	20240116	140330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3405	-25	5	-0.73	192271030	56304	32.14	3420	3485	3375	4455	2405	3430	3414.87	1.60	0	9344	3586	3507	3451	3372	3316	3480	3345	90	1025	500	2330	5	1	18000000	613	-12.90	0.71	12	0.31	-264.00	4827.00	4845	20230512	-29.72	2720	20231024	25.18	3630	-6.20	20240102	3375	0.89	20240116	4845	-29.72	20230512	2720	25.18	20231024	2.80	N	019180	500	90 억		287883	N	N	26	N	00	N
33	20240116	130330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3415	-15	5	-0.44	187240595	54830	31.29	3420	3485	3375	4455	2405	3430	3414.93	1.60	0	8745	3586	3507	3451	3372	3316	3480	3345	90	1025	500	2330	5	1	18000000	615	-12.94	0.71	12	0.30	-264.00	4827.00	4845	20230512	-29.51	2720	20231024	25.55	3630	-5.92	20240102	3375	1.19	20240116	4845	-29.51	20230512	2720	25.55	20231024	2.80	N	019180	500	90 억		287883	N	N	26	N	00	N
34	20240116	120330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3410	-20	5	-0.58	171513215	50219	28.66	3420	3485	3375	4455	2405	3430	3415.31	1.60	0	7015	3586	3507	3451	3372	3316	3480	3345	90	1025	500	2330	5	1	18000000	614	-12.92	0.71	12	0.28	-264.00	4827.00	4845	20230512	-29.62	2720	20231024	25.37	3630	-6.06	20240102	3375	1.04	20240116	4845	-29.62	20230512	2720	25.37	20231024	2.80	N	019180	500	90 억		287883	N	N	26	N	00	N
35	20240116	110329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3405	-25	5	-0.73	155774045	45610	26.03	3420	3485	3375	4455	2405	3430	3415.35	1.60	0	5271	3586	3507	3451	3372	3316	3480	3345	90	1025	500	2330	5	1	18000000	613	-12.90	0.71	12	0.25	-264.00	4827.00	4845	20230512	-29.72	2720	20231024	25.18	3630	-6.20	20240102	3375	0.89	20240116	4845	-29.72	20230512	2720	25.18	20231024	2.80	N	019180	500	90 억		287883	N	N	26	N	00	N
36	20240116	100329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3410	-20	5	-0.58	66005235	19187	10.95	3420	3485	3410	4455	2405	3430	3440.10	1.60	0	560	3586	3507	3451	3372	3316	3480	3345	90	1025	500	2330	5	1	18000000	614	-12.92	0.71	12	0.11	-264.00	4827.00	4845	20230512	-29.62	2720	20231024	25.37	3630	-6.06	20240102	3380	0.89	20240108	4845	-29.62	20230512	2720	25.37	20231024	2.80	N	019180	500	90 억		287883	N	N	26	N	00	N
37	20240116	090328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3415	-15	5	-0.44	796725	233	0.13	3420	3420	3415	4455	2405	3430	3419.42	1.60	0	-61	3586	3507	3451	3372	3316	3480	3345	90	1025	500	2330	5	1	18000000	615	-12.94	0.71	12	0.00	-264.00	4827.00	4845	20230512	-29.51	2720	20231024	25.55	3630	-5.92	20240102	3380	1.04	20240108	4845	-29.51	20230512	2720	25.55	20231024	2.80	N	019180	500	90 억		287883	N	N	26	N	00	N
38	20240115	160329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3430	-80	5	-2.28	600740770	175019	184.16	3480	3530	3395	4560	2460	3510	3432.43	1.52	0	-18553	3646	3577	3531	3462	3416	3555	3440	90	1050	500	2380	5	1	18000000	617	-12.99	0.71	12	0.97	-264.00	4827.00	4845	20230512	-29.21	2720	20231024	26.10	3630	-5.51	20240102	3380	1.48	20240108	4845	-29.21	20230512	2720	26.10	20231024	2.70	N	019180	500	90 억		272920	N	N	26	N	00	N
39	20240115	150330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3405	-105	5	-2.99	529423395	154095	162.15	3480	3530	3395	4560	2460	3510	3435.69	1.52	0	-17753	3646	3577	3531	3462	3416	3555	3440	90	1050	500	2380	5	1	18000000	613	-12.90	0.71	12	0.86	-264.00	4827.00	4845	20230512	-29.72	2720	20231024	25.18	3630	-6.20	20240102	3380	0.74	20240108	4845	-29.72	20230512	2720	25.18	20231024	2.70	N	019180	500	90 억		272920	N	N	26	N	00	N
40	20240115	140330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3450	-60	5	-1.71	461143530	134061	141.06	3480	3530	3395	4560	2460	3510	3439.80	1.52	0	-12835	3646	3577	3531	3462	3416	3555	3440	90	1050	500	2380	5	1	18000000	621	-13.07	0.71	12	0.74	-264.00	4827.00	4845	20230512	-28.79	2720	20231024	26.84	3630	-4.96	20240102	3380	2.07	20240108	4845	-28.79	20230512	2720	26.84	20231024	2.70	N	019180	500	90 억		272920	N	N	26	N	00	N
41	20240115	130329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3415	-95	5	-2.71	336927680	97654	102.76	3480	3530	3400	4560	2460	3510	3450.22	1.52	0	-17997	3646	3577	3531	3462	3416	3555	3440	90	1050	500	2380	5	1	18000000	615	-12.94	0.71	12	0.54	-264.00	4827.00	4845	20230512	-29.51	2720	20231024	25.55	3630	-5.92	20240102	3380	1.04	20240108	4845	-29.51	20230512	2720	25.55	20231024	2.70	N	019180	500	90 억		272920	N	N	26	N	00	N
42	20240115	120328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3455	-55	5	-1.57	186688140	53777	56.59	3480	3530	3450	4560	2460	3510	3471.52	1.52	0	-13291	3646	3577	3531	3462	3416	3555	3440	90	1050	500	2380	5	1	18000000	622	-13.09	0.72	12	0.30	-264.00	4827.00	4845	20230512	-28.69	2720	20231024	27.02	3630	-4.82	20240102	3380	2.22	20240108	4845	-28.69	20230512	2720	27.02	20231024	2.70	N	019180	500	90 억		272920	N	N	26	N	00	N
43	20240115	110328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3455	-55	5	-1.57	164727360	47421	49.90	3480	3530	3450	4560	2460	3510	3473.72	1.52	0	-7927	3646	3577	3531	3462	3416	3555	3440	90	1050	500	2380	5	1	18000000	622	-13.09	0.72	12	0.26	-264.00	4827.00	4845	20230512	-28.69	2720	20231024	27.02	3630	-4.82	20240102	3380	2.22	20240108	4845	-28.69	20230512	2720	27.02	20231024	2.70	N	019180	500	90 억		272920	N	N	26	N	00	N
44	20240115	100328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3490	-20	5	-0.57	87729260	25210	26.53	3480	3530	3465	4560	2460	3510	3479.94	1.52	0	-482	3646	3577	3531	3462	3416	3555	3440	90	1050	500	2380	5	1	18000000	628	-13.22	0.72	12	0.14	-264.00	4827.00	4845	20230512	-27.97	2720	20231024	28.31	3630	-3.86	20240102	3380	3.25	20240108	4845	-27.97	20230512	2720	28.31	20231024	2.70	N	019180	500	90 억		272920	N	N	26	N	00	N
45	20240115	090328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3480	-30	5	-0.85	4879965	1403	1.48	3480	3480	3475	4560	2460	3510	3478.24	1.52	0	-558	3646	3577	3531	3462	3416	3555	3440	90	1050	500	2380	5	1	18000000	626	-13.18	0.72	12	0.01	-264.00	4827.00	4845	20230512	-28.17	2720	20231024	27.94	3630	-4.13	20240102	3380	2.96	20240108	4845	-28.17	20230512	2720	27.94	20231024	2.70	N	019180	500	90 억		272920	N	N	26	N	00	N
46	20240112	160327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3510	-65	5	-1.82	335612250	95034	65.40	3585	3600	3485	4645	2505	3575	3531.50	1.69	0	-30204	3645	3610	3545	3510	3445	3627	3527	90	1070	500	2430	5	1	18000000	632	-13.30	0.73	12	0.53	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3380	3.85	20240108	4845	-27.55	20230512	2720	29.04	20231024	2.67	N	019180	500	90 억		304186	N	N	26	N	00	N
47	20240112	150328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3510	-65	5	-1.82	323628460	91618	63.05	3585	3600	3485	4645	2505	3575	3532.37	1.69	0	-29416	3645	3610	3545	3510	3445	3627	3527	90	1070	500	2430	5	1	18000000	632	-13.30	0.73	12	0.51	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3380	3.85	20240108	4845	-27.55	20230512	2720	29.04	20231024	2.67	N	019180	500	90 억		304186	N	N	38	N	00	N
48	20240112	140328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3520	-55	5	-1.54	295256555	83517	57.48	3585	3600	3485	4645	2505	3575	3535.29	1.69	0	-27243	3645	3610	3545	3510	3445	3627	3527	90	1070	500	2430	5	1	18000000	634	-13.33	0.73	12	0.46	-264.00	4827.00	4845	20230512	-27.35	2720	20231024	29.41	3630	-3.03	20240102	3380	4.14	20240108	4845	-27.35	20230512	2720	29.41	20231024	2.67	N	019180	500	90 억		304186	N	N	38	N	00	N
49	20240112	130326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3510	-65	5	-1.82	226454785	63866	43.95	3585	3600	3505	4645	2505	3575	3545.78	1.69	0	-16515	3645	3610	3545	3510	3445	3627	3527	90	1070	500	2430	5	1	18000000	632	-13.30	0.73	12	0.35	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3380	3.85	20240108	4845	-27.55	20230512	2720	29.04	20231024	2.67	N	019180	500	90 억		304186	N	N	38	N	00	N
50	20240112	120327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3540	-35	5	-0.98	213860785	60287	41.49	3585	3600	3505	4645	2505	3575	3547.38	1.69	0	-16379	3645	3610	3545	3510	3445	3627	3527	90	1070	500	2430	5	1	18000000	637	-13.41	0.73	12	0.33	-264.00	4827.00	4845	20230512	-26.93	2720	20231024	30.15	3630	-2.48	20240102	3380	4.73	20240108	4845	-26.93	20230512	2720	30.15	20231024	2.67	N	019180	500	90 억		304186	N	N	38	N	00	N
51	20240112	110326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3540	-35	5	-0.98	197980470	55794	38.40	3585	3600	3505	4645	2505	3575	3548.42	1.69	0	-15107	3645	3610	3545	3510	3445	3627	3527	90	1070	500	2430	5	1	18000000	637	-13.41	0.73	12	0.31	-264.00	4827.00	4845	20230512	-26.93	2720	20231024	30.15	3630	-2.48	20240102	3380	4.73	20240108	4845	-26.93	20230512	2720	30.15	20231024	2.67	N	019180	500	90 억		304186	N	N	38	N	00	N
52	20240112	100327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3525	-50	5	-1.40	140544295	39473	27.17	3585	3600	3525	4645	2505	3575	3560.52	1.69	0	-12991	3645	3610	3545	3510	3445	3627	3527	90	1070	500	2430	5	1	18000000	635	-13.35	0.73	12	0.22	-264.00	4827.00	4845	20230512	-27.24	2720	20231024	29.60	3630	-2.89	20240102	3380	4.29	20240108	4845	-27.24	20230512	2720	29.60	20231024	2.67	N	019180	500	90 억		304186	N	N	38	N	00	N
53	20240112	090327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3600	25	2	0.70	32144425	8967	6.17	3585	3600	3565	4645	2505	3575	3584.75	1.69	0	1793	3645	3610	3545	3510	3445	3627	3527	90	1070	500	2430	5	1	18000000	648	-13.64	0.75	12	0.05	-264.00	4827.00	4845	20230512	-25.70	2720	20231024	32.35	3630	-0.83	20240102	3380	6.51	20240108	4845	-25.70	20230512	2720	32.35	20231024	2.67	N	019180	500	90 억		304186	N	N	38	N	00	N
54	20240111	160325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3575	95	2	2.73	512961210	145302	123.25	3495	3580	3480	4520	2440	3480	3530.22	1.54	0	24129	3600	3540	3505	3445	3410	3522	3427	90	1040	500	2360	5	1	18000000	644	-13.54	0.74	12	0.81	-264.00	4827.00	4845	20230512	-26.21	2720	20231024	31.43	3630	-1.52	20240102	3380	5.77	20240108	4845	-26.21	20230512	2720	31.43	20231024	2.63	N	019180	500	90 억		277169	N	N	38	N	00	N
55	20240111	150327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3565	85	2	2.44	465468740	132013	111.98	3495	3575	3480	4520	2440	3480	3525.93	1.54	0	24456	3600	3540	3505	3445	3410	3522	3427	90	1040	500	2360	5	1	18000000	642	-13.50	0.74	12	0.73	-264.00	4827.00	4845	20230512	-26.42	2720	20231024	31.07	3630	-1.79	20240102	3380	5.47	20240108	4845	-26.42	20230512	2720	31.07	20231024	2.63	N	019180	500	90 억		277169	N	N	39	N	00	N
56	20240111	140327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3540	60	2	1.72	365691400	103908	88.14	3495	3565	3480	4520	2440	3480	3519.38	1.54	0	22206	3600	3540	3505	3445	3410	3522	3427	90	1040	500	2360	5	1	18000000	637	-13.41	0.73	12	0.58	-264.00	4827.00	4845	20230512	-26.93	2720	20231024	30.15	3630	-2.48	20240102	3380	4.73	20240108	4845	-26.93	20230512	2720	30.15	20231024	2.63	N	019180	500	90 억		277169	N	N	39	N	00	N
57	20240111	130325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3505	25	2	0.72	169451755	48472	41.12	3495	3535	3480	4520	2440	3480	3495.87	1.54	0	4903	3600	3540	3505	3445	3410	3522	3427	90	1040	500	2360	5	1	18000000	631	-13.28	0.73	12	0.27	-264.00	4827.00	4845	20230512	-27.66	2720	20231024	28.86	3630	-3.44	20240102	3380	3.70	20240108	4845	-27.66	20230512	2720	28.86	20231024	2.63	N	019180	500	90 억		277169	N	N	39	N	00	N
58	20240111	120326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3505	25	2	0.72	164842690	47152	40.00	3495	3535	3480	4520	2440	3480	3495.99	1.54	0	4798	3600	3540	3505	3445	3410	3522	3427	90	1040	500	2360	5	1	18000000	631	-13.28	0.73	12	0.26	-264.00	4827.00	4845	20230512	-27.66	2720	20231024	28.86	3630	-3.44	20240102	3380	3.70	20240108	4845	-27.66	20230512	2720	28.86	20231024	2.63	N	019180	500	90 억		277169	N	N	39	N	00	N
59	20240111	110328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3510	30	2	0.86	113809080	32554	27.61	3495	3535	3480	4520	2440	3480	3496.01	1.54	0	4043	3600	3540	3505	3445	3410	3522	3427	90	1040	500	2360	5	1	18000000	632	-13.30	0.73	12	0.18	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3380	3.85	20240108	4845	-27.55	20230512	2720	29.04	20231024	2.63	N	019180	500	90 억		277169	N	N	39	N	00	N
60	20240111	100326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3515	35	2	1.01	33153355	9455	8.02	3495	3535	3480	4520	2440	3480	3506.44	1.54	0	861	3600	3540	3505	3445	3410	3522	3427	90	1040	500	2360	5	1	18000000	633	-13.31	0.73	12	0.05	-264.00	4827.00	4845	20230512	-27.45	2720	20231024	29.23	3630	-3.17	20240102	3380	3.99	20240108	4845	-27.45	20230512	2720	29.23	20231024	2.63	N	019180	500	90 억		277169	N	N	39	N	00	N
61	20240111	090325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3525	45	2	1.29	245045	70	0.06	3495	3525	3495	4520	2440	3480	3500.64	1.54	0	17	3600	3540	3505	3445	3410	3522	3427	90	1040	500	2360	5	1	18000000	635	-13.35	0.73	12	0.00	-264.00	4827.00	4845	20230512	-27.24	2720	20231024	29.60	3630	-2.89	20240102	3380	4.29	20240108	4845	-27.24	20230512	2720	29.60	20231024	2.63	N	019180	500	90 억		277169	N	N	39	N	00	N
62	20240110	160325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3480	-20	5	-0.57	414025985	117802	135.89	3520	3565	3470	4550	2450	3500	3514.59	1.45	0	15368	3613	3556	3518	3461	3423	3537	3442	90	1050	500	2380	5	1	18000000	626	-13.18	0.72	12	0.65	-264.00	4827.00	4845	20230512	-28.17	2720	20231024	27.94	3630	-4.13	20240102	3380	2.96	20240108	4845	-28.17	20230512	2720	27.94	20231024	2.68	N	019180	500	90 억		261700	N	N	39	N	00	N
63	20240110	150325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3490	-10	5	-0.29	382730730	108830	125.54	3520	3565	3470	4550	2450	3500	3516.78	1.45	0	18699	3613	3556	3518	3461	3423	3537	3442	90	1050	500	2380	5	1	18000000	628	-13.22	0.72	12	0.60	-264.00	4827.00	4845	20230512	-27.97	2720	20231024	28.31	3630	-3.86	20240102	3380	3.25	20240108	4845	-27.97	20230512	2720	28.31	20231024	2.68	N	019180	500	90 억		261700	N	N	48	N	00	N
64	20240110	140326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3510	10	2	0.29	311983740	88505	102.09	3520	3565	3495	4550	2450	3500	3525.04	1.45	0	15739	3613	3556	3518	3461	3423	3537	3442	90	1050	500	2380	5	1	18000000	632	-13.30	0.73	12	0.49	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3380	3.85	20240108	4845	-27.55	20230512	2720	29.04	20231024	2.68	N	019180	500	90 억		261700	N	N	48	N	00	N
65	20240110	130325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3535	35	2	1.00	230365950	65257	75.28	3520	3565	3495	4550	2450	3500	3530.13	1.45	0	16768	3613	3556	3518	3461	3423	3537	3442	90	1050	500	2380	5	1	18000000	636	-13.39	0.73	12	0.36	-264.00	4827.00	4845	20230512	-27.04	2720	20231024	29.96	3630	-2.62	20240102	3380	4.59	20240108	4845	-27.04	20230512	2720	29.96	20231024	2.68	N	019180	500	90 억		261700	N	N	48	N	00	N
66	20240110	120325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3515	15	2	0.43	217349320	61554	71.00	3520	3565	3495	4550	2450	3500	3531.03	1.45	0	16729	3613	3556	3518	3461	3423	3537	3442	90	1050	500	2380	5	1	18000000	633	-13.31	0.73	12	0.34	-264.00	4827.00	4845	20230512	-27.45	2720	20231024	29.23	3630	-3.17	20240102	3380	3.99	20240108	4845	-27.45	20230512	2720	29.23	20231024	2.68	N	019180	500	90 억		261700	N	N	48	N	00	N
67	20240110	110325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3525	25	2	0.71	191060540	54082	62.39	3520	3565	3495	4550	2450	3500	3532.79	1.45	0	17616	3613	3556	3518	3461	3423	3537	3442	90	1050	500	2380	5	1	18000000	635	-13.35	0.73	12	0.30	-264.00	4827.00	4845	20230512	-27.24	2720	20231024	29.60	3630	-2.89	20240102	3380	4.29	20240108	4845	-27.24	20230512	2720	29.60	20231024	2.68	N	019180	500	90 억		261700	N	N	48	N	00	N
68	20240110	100325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3530	30	2	0.86	159334325	45058	51.98	3520	3565	3500	4550	2450	3500	3536.21	1.45	0	18166	3613	3556	3518	3461	3423	3537	3442	90	1050	500	2380	5	1	18000000	635	-13.37	0.73	12	0.25	-264.00	4827.00	4845	20230512	-27.14	2720	20231024	29.78	3630	-2.75	20240102	3380	4.44	20240108	4845	-27.14	20230512	2720	29.78	20231024	2.68	N	019180	500	90 억		261700	N	N	48	N	00	N
69	20240110	090325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3535	35	2	1.00	3733495	1060	1.22	3520	3535	3500	4550	2450	3500	3522.17	1.45	0	162	3613	3556	3518	3461	3423	3537	3442	90	1050	500	2380	5	1	18000000	636	-13.39	0.73	12	0.01	-264.00	4827.00	4845	20230512	-27.04	2720	20231024	29.96	3630	-2.62	20240102	3380	4.59	20240108	4845	-27.04	20230512	2720	29.96	20231024	2.68	N	019180	500	90 억		261700	N	N	48	N	00	N
70	20240109	160324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3500	5	2	0.14	305248570	86685	94.75	3540	3575	3480	4540	2450	3495	3521.37	1.44	0	3237	3618	3556	3468	3406	3318	3587	3437	90	1045	500	2370	5	1	18000000	630	-13.26	0.73	12	0.48	-264.00	4827.00	4845	20230512	-27.76	2720	20231024	28.68	3630	-3.58	20240102	3380	3.55	20240108	4845	-27.76	20230512	2720	28.68	20231024	2.63	N	019180	500	90 억		258963	N	N	48	N	00	N
71	20240109	150325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3520	25	2	0.72	286971330	81470	89.05	3540	3575	3480	4540	2450	3495	3522.42	1.44	0	1826	3618	3556	3468	3406	3318	3587	3437	90	1045	500	2370	5	1	18000000	634	-13.33	0.73	12	0.45	-264.00	4827.00	4845	20230512	-27.35	2720	20231024	29.41	3630	-3.03	20240102	3380	4.14	20240108	4845	-27.35	20230512	2720	29.41	20231024	2.63	N	019180	500	90 억		258963	N	N	72	N	00	N
72	20240109	140324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3495	0	3	0.00	273317605	77573	84.79	3540	3575	3480	4540	2450	3495	3523.36	1.44	0	1441	3618	3556	3468	3406	3318	3587	3437	90	1045	500	2370	5	1	18000000	629	-13.24	0.72	12	0.43	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	3630	-3.72	20240102	3380	3.40	20240108	4845	-27.86	20230512	2720	28.49	20231024	2.63	N	019180	500	90 억		258963	N	N	72	N	00	N
73	20240109	130324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3510	15	2	0.43	239394570	67873	74.19	3540	3575	3495	4540	2450	3495	3527.10	1.44	0	2235	3618	3556	3468	3406	3318	3587	3437	90	1045	500	2370	5	1	18000000	632	-13.30	0.73	12	0.38	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3380	3.85	20240108	4845	-27.55	20230512	2720	29.04	20231024	2.63	N	019180	500	90 억		258963	N	N	72	N	00	N
74	20240109	120326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3530	35	2	1.00	204837285	58007	63.40	3540	3575	3495	4540	2450	3495	3531.25	1.44	0	2099	3618	3556	3468	3406	3318	3587	3437	90	1045	500	2370	5	1	18000000	635	-13.37	0.73	12	0.32	-264.00	4827.00	4845	20230512	-27.14	2720	20231024	29.78	3630	-2.75	20240102	3380	4.44	20240108	4845	-27.14	20230512	2720	29.78	20231024	2.63	N	019180	500	90 억		258963	N	N	72	N	00	N
75	20240109	110324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3510	15	2	0.43	185861025	52595	57.49	3540	3575	3495	4540	2450	3495	3533.82	1.44	0	1976	3618	3556	3468	3406	3318	3587	3437	90	1045	500	2370	5	1	18000000	632	-13.30	0.73	12	0.29	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3380	3.85	20240108	4845	-27.55	20230512	2720	29.04	20231024	2.63	N	019180	500	90 억		258963	N	N	72	N	00	N
76	20240109	100325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3525	30	2	0.86	148024720	41809	45.70	3540	3575	3505	4540	2450	3495	3540.50	1.44	0	81	3618	3556	3468	3406	3318	3587	3437	90	1045	500	2370	5	1	18000000	635	-13.35	0.73	12	0.23	-264.00	4827.00	4845	20230512	-27.24	2720	20231024	29.60	3630	-2.89	20240102	3380	4.29	20240108	4845	-27.24	20230512	2720	29.60	20231024	2.63	N	019180	500	90 억		258963	N	N	72	N	00	N
77	20240109	090324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3520	25	2	0.72	12348925	3488	3.81	3540	3545	3520	4540	2450	3495	3540.40	1.44	0	-447	3618	3556	3468	3406	3318	3587	3437	90	1045	500	2370	5	1	18000000	634	-13.33	0.73	12	0.02	-264.00	4827.00	4845	20230512	-27.35	2720	20231024	29.41	3630	-3.03	20240102	3380	4.14	20240108	4845	-27.35	20230512	2720	29.41	20231024	2.63	N	019180	500	90 억		258963	N	N	72	N	00	N
78	20240108	160325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3495	15	2	0.43	318207805	91470	81.08	3475	3530	3380	4520	2440	3480	3478.74	1.38	0	7763	3580	3530	3475	3425	3370	3502	3397	90	1040	500	2360	5	1	18000000	629	-13.24	0.72	12	0.51	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	3630	-3.72	20240102	3380	3.40	20240108	4845	-27.86	20230512	2720	28.49	20231024	2.41	N	019180	500	90 억		247768	N	N	72	N	00	N
79	20240108	150325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3490	10	2	0.29	311507145	89551	79.38	3475	3530	3380	4520	2440	3480	3478.54	1.38	0	7409	3580	3530	3475	3425	3370	3502	3397	90	1040	500	2360	5	1	18000000	628	-13.22	0.72	12	0.50	-264.00	4827.00	4845	20230512	-27.97	2720	20231024	28.31	3630	-3.86	20240102	3380	3.25	20240108	4845	-27.97	20230512	2720	28.31	20231024	2.41	N	019180	500	90 억		247768	N	N	74	N	00	N
80	20240108	140324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3515	35	2	1.01	233605150	67360	59.71	3475	3530	3380	4520	2440	3480	3468.01	1.38	0	5943	3580	3530	3475	3425	3370	3502	3397	90	1040	500	2360	5	1	18000000	633	-13.31	0.73	12	0.37	-264.00	4827.00	4845	20230512	-27.45	2720	20231024	29.23	3630	-3.17	20240102	3380	3.99	20240108	4845	-27.45	20230512	2720	29.23	20231024	2.41	N	019180	500	90 억		247768	N	N	74	N	00	N
81	20240108	130323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3500	20	2	0.57	179839040	52038	46.13	3475	3500	3380	4520	2440	3480	3455.92	1.38	0	2707	3580	3530	3475	3425	3370	3502	3397	90	1040	500	2360	5	1	18000000	630	-13.26	0.73	12	0.29	-264.00	4827.00	4845	20230512	-27.76	2720	20231024	28.68	3630	-3.58	20240102	3380	3.55	20240108	4845	-27.76	20230512	2720	28.68	20231024	2.41	N	019180	500	90 억		247768	N	N	74	N	00	N
82	20240108	120325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3475	-5	5	-0.14	123302765	35782	31.72	3475	3480	3380	4520	2440	3480	3445.94	1.38	0	7128	3580	3530	3475	3425	3370	3502	3397	90	1040	500	2360	5	1	18000000	626	-13.16	0.72	12	0.20	-264.00	4827.00	4845	20230512	-28.28	2720	20231024	27.76	3630	-4.27	20240102	3380	2.81	20240108	4845	-28.28	20230512	2720	27.76	20231024	2.41	N	019180	500	90 억		247768	N	N	74	N	00	N
83	20240108	110325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3455	-25	5	-0.72	100127410	29093	25.79	3475	3480	3380	4520	2440	3480	3441.63	1.38	0	7323	3580	3530	3475	3425	3370	3502	3397	90	1040	500	2360	5	1	18000000	622	-13.09	0.72	12	0.16	-264.00	4827.00	4845	20230512	-28.69	2720	20231024	27.02	3630	-4.82	20240102	3380	2.22	20240108	4845	-28.69	20230512	2720	27.02	20231024	2.41	N	019180	500	90 억		247768	N	N	74	N	00	N
84	20240108	100326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3440	-40	5	-1.15	39253855	11474	10.17	3475	3475	3380	4520	2440	3480	3421.11	1.38	0	687	3580	3530	3475	3425	3370	3502	3397	90	1040	500	2360	5	1	18000000	619	-13.03	0.71	12	0.06	-264.00	4827.00	4845	20230512	-29.00	2720	20231024	26.47	3630	-5.23	20240102	3380	1.78	20240108	4845	-29.00	20230512	2720	26.47	20231024	2.41	N	019180	500	90 억		247768	N	N	74	N	00	N
85	20240108	090324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3475	-5	5	-0.14	2619110	754	0.67	3475	3475	3435	4520	2440	3480	3473.62	1.38	0	-4	3580	3530	3475	3425	3370	3502	3397	90	1040	500	2360	5	1	18000000	626	-13.16	0.72	12	0.00	-264.00	4827.00	4845	20230512	-28.28	2720	20231024	27.76	3630	-4.27	20240102	3420	1.61	20240105	4845	-28.28	20230512	2720	27.76	20231024	2.41	N	019180	500	90 억		247768	N	N	74	N	00	N
86	20240105	160324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3480	-45	5	-1.28	390343435	112818	81.51	3525	3525	3420	4580	2470	3525	3459.22	1.38	0	-8999	3621	3572	3516	3467	3411	3577	3472	90	1055	500	2390	5	1	18000000	626	-13.18	0.72	12	0.63	-264.00	4827.00	4845	20230512	-28.17	2720	20231024	27.94	3630	-4.13	20240102	3420	1.75	20240105	4845	-28.17	20230512	2720	27.94	20231024	2.32	N	019180	500	90 억		249003	N	N	74	N	00	N
87	20240105	150324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3435	-90	5	-2.55	322548165	93319	67.42	3525	3525	3420	4580	2470	3525	3456.40	1.38	0	-5756	3621	3572	3516	3467	3411	3577	3472	90	1055	500	2390	5	1	18000000	618	-13.01	0.71	12	0.52	-264.00	4827.00	4845	20230512	-29.10	2720	20231024	26.29	3630	-5.37	20240102	3420	0.44	20240105	4845	-29.10	20230512	2720	26.29	20231024	2.32	N	019180	500	90 억		249003	N	N	100	N	00	N
88	20240105	140324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3435	-90	5	-2.55	292356825	84528	61.07	3525	3525	3425	4580	2470	3525	3458.70	1.38	0	-2711	3621	3572	3516	3467	3411	3577	3472	90	1055	500	2390	5	1	18000000	618	-13.01	0.71	12	0.47	-264.00	4827.00	4845	20230512	-29.10	2720	20231024	26.29	3630	-5.37	20240102	3425	0.29	20240105	4845	-29.10	20230512	2720	26.29	20231024	2.32	N	019180	500	90 억		249003	N	N	100	N	00	N
89	20240105	130324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3435	-90	5	-2.55	242001340	69867	50.48	3525	3525	3430	4580	2470	3525	3463.74	1.38	0	986	3621	3572	3516	3467	3411	3577	3472	90	1055	500	2390	5	1	18000000	618	-13.01	0.71	12	0.39	-264.00	4827.00	4845	20230512	-29.10	2720	20231024	26.29	3630	-5.37	20240102	3430	0.15	20240105	4845	-29.10	20230512	2720	26.29	20231024	2.32	N	019180	500	90 억		249003	N	N	100	N	00	N
90	20240105	120324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3450	-75	5	-2.13	184503535	53145	38.40	3525	3525	3445	4580	2470	3525	3471.70	1.38	0	2212	3621	3572	3516	3467	3411	3577	3472	90	1055	500	2390	5	1	18000000	621	-13.07	0.71	12	0.30	-264.00	4827.00	4845	20230512	-28.79	2720	20231024	26.84	3630	-4.96	20240102	3445	0.15	20240105	4845	-28.79	20230512	2720	26.84	20231024	2.32	N	019180	500	90 억		249003	N	N	100	N	00	N
91	20240105	110322	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3475	-50	5	-1.42	127499185	36654	26.48	3525	3525	3455	4580	2470	3525	3478.45	1.38	0	3227	3621	3572	3516	3467	3411	3577	3472	90	1055	500	2390	5	1	18000000	626	-13.16	0.72	12	0.20	-264.00	4827.00	4845	20230512	-28.28	2720	20231024	27.76	3630	-4.27	20240102	3455	0.58	20240105	4845	-28.28	20230512	2720	27.76	20231024	2.32	N	019180	500	90 억		249003	N	N	100	N	00	N
92	20240105	100326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3515	-10	5	-0.28	39510740	11303	8.17	3525	3525	3470	4580	2470	3525	3495.60	1.38	0	2999	3621	3572	3516	3467	3411	3577	3472	90	1055	500	2390	5	1	18000000	633	-13.31	0.73	12	0.06	-264.00	4827.00	4845	20230512	-27.45	2720	20231024	29.23	3630	-3.17	20240102	3460	1.59	20240104	4845	-27.45	20230512	2720	29.23	20231024	2.32	N	019180	500	90 억		249003	N	N	100	N	00	N
93	20240105	090323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3525	0	3	0.00	370125	105	0.08	3525	3525	3525	4580	2470	3525	3525.00	1.38	0	-12	3621	3572	3516	3467	3411	3577	3472	90	1055	500	2390	5	1	18000000	635	-13.35	0.73	12	0.00	-264.00	4827.00	4845	20230512	-27.24	2720	20231024	29.60	3630	-2.89	20240102	3460	1.88	20240104	4845	-27.24	20230512	2720	29.60	20231024	2.32	N	019180	500	90 억		249003	N	N	100	N	00	N
94	20240104	160321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3525	-50	5	-1.40	484318395	138413	139.69	3525	3565	3460	4645	2505	3575	3499.08	1.35	0	7526	3648	3611	3548	3511	3448	3580	3480	90	1070	500	2430	5	1	18000000	635	-13.35	0.73	12	0.77	-264.00	4827.00	4845	20230512	-27.24	2720	20231024	29.60	3630	-2.89	20240102	3460	1.88	20240104	4845	-27.24	20230512	2720	29.60	20231024	2.26	N	019180	500	90 억		242918	N	N	100	N	00	N
95	20240104	150323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3490	-85	5	-2.38	429345875	122711	123.84	3525	3565	3460	4645	2505	3575	3498.84	1.35	0	8642	3648	3611	3548	3511	3448	3580	3480	90	1070	500	2430	5	1	18000000	628	-13.22	0.72	12	0.68	-264.00	4827.00	4845	20230512	-27.97	2720	20231024	28.31	3630	-3.86	20240102	3460	0.87	20240104	4845	-27.97	20230512	2720	28.31	20231024	2.26	N	019180	500	90 억		242918	N	N	118	N	00	N
96	20240104	140323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3475	-100	5	-2.80	415482035	118724	119.82	3525	3565	3460	4645	2505	3575	3499.56	1.35	0	9521	3648	3611	3548	3511	3448	3580	3480	90	1070	500	2430	5	1	18000000	626	-13.16	0.72	12	0.66	-264.00	4827.00	4845	20230512	-28.28	2720	20231024	27.76	3630	-4.27	20240102	3460	0.43	20240104	4845	-28.28	20230512	2720	27.76	20231024	2.26	N	019180	500	90 억		242918	N	N	118	N	00	N
97	20240104	130323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3475	-100	5	-2.80	379535915	108382	109.38	3525	3565	3460	4645	2505	3575	3501.84	1.35	0	8695	3648	3611	3548	3511	3448	3580	3480	90	1070	500	2430	5	1	18000000	626	-13.16	0.72	12	0.60	-264.00	4827.00	4845	20230512	-28.28	2720	20231024	27.76	3630	-4.27	20240102	3460	0.43	20240104	4845	-28.28	20230512	2720	27.76	20231024	2.26	N	019180	500	90 억		242918	N	N	118	N	00	N
98	20240104	120322	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3510	-65	5	-1.82	307544090	87719	88.53	3525	3565	3460	4645	2505	3575	3506.01	1.35	0	4834	3648	3611	3548	3511	3448	3580	3480	90	1070	500	2430	5	1	18000000	632	-13.30	0.73	12	0.49	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3460	1.45	20240104	4845	-27.55	20230512	2720	29.04	20231024	2.26	N	019180	500	90 억		242918	N	N	118	N	00	N
99	20240104	110322	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3505	-70	5	-1.96	253391500	72285	72.95	3525	3565	3460	4645	2505	3575	3505.45	1.35	0	4267	3648	3611	3548	3511	3448	3580	3480	90	1070	500	2430	5	1	18000000	631	-13.28	0.73	12	0.40	-264.00	4827.00	4845	20230512	-27.66	2720	20231024	28.86	3630	-3.44	20240102	3460	1.30	20240104	4845	-27.66	20230512	2720	28.86	20231024	2.26	N	019180	500	90 억		242918	N	N	118	N	00	N
100	20240104	100322	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3535	-40	5	-1.12	161601100	45992	46.41	3525	3565	3490	4645	2505	3575	3513.68	1.35	0	1469	3648	3611	3548	3511	3448	3580	3480	90	1070	500	2430	5	1	18000000	636	-13.39	0.73	12	0.26	-264.00	4827.00	4845	20230512	-27.04	2720	20231024	29.96	3630	-2.62	20240102	3470	1.87	20240102	4845	-27.04	20230512	2720	29.96	20231024	2.26	N	019180	500	90 억		242918	N	N	118	N	00	N
101	20240104	090323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3550	-25	5	-0.70	6634230	1882	1.90	3525	3550	3525	4645	2505	3575	3525.10	1.35	0	678	3648	3611	3548	3511	3448	3580	3480	90	1070	500	2430	5	1	18000000	639	-13.45	0.74	12	0.01	-264.00	4827.00	4845	20230512	-26.73	2720	20231024	30.51	3630	-2.20	20240102	3470	2.31	20240102	4845	-26.73	20230512	2720	30.51	20231024	2.26	N	019180	500	90 억		242918	N	N	118	N	00	N
102	20240103	160321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3575	-15	5	-0.42	349190230	98750	57.55	3585	3585	3485	4665	2515	3590	3535.73	1.44	0	-7722	3723	3656	3563	3496	3403	3690	3530	90	1075	500	2440	5	1	18000000	644	-13.54	0.74	12	0.55	-264.00	4827.00	4845	20230512	-26.21	2720	20231024	31.43	3630	-1.52	20240102	3470	3.03	20240102	4845	-26.21	20230512	2720	31.43	20231024	2.32	N	019180	500	90 억		258567	N	N	118	N	00	N
103	20240103	150321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3540	-50	5	-1.39	302097575	85525	49.85	3585	3585	3485	4665	2515	3590	3532.23	1.44	0	-6687	3723	3656	3563	3496	3403	3690	3530	90	1075	500	2440	5	1	18000000	637	-13.41	0.73	12	0.48	-264.00	4827.00	4845	20230512	-26.93	2720	20231024	30.15	3630	-2.48	20240102	3470	2.02	20240102	4845	-26.93	20230512	2720	30.15	20231024	2.32	N	019180	500	90 억		258567	N	N	1	N	00	N
104	20240103	140320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3540	-50	5	-1.39	276073000	78201	45.58	3585	3585	3485	4665	2515	3590	3530.25	1.44	0	-6695	3723	3656	3563	3496	3403	3690	3530	90	1075	500	2440	5	1	18000000	637	-13.41	0.73	12	0.43	-264.00	4827.00	4845	20230512	-26.93	2720	20231024	30.15	3630	-2.48	20240102	3470	2.02	20240102	4845	-26.93	20230512	2720	30.15	20231024	2.32	N	019180	500	90 억		258567	N	N	1	N	00	N
105	20240103	130322	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3530	-60	5	-1.67	251013240	71148	41.47	3585	3585	3485	4665	2515	3590	3527.99	1.44	0	-6761	3723	3656	3563	3496	3403	3690	3530	90	1075	500	2440	5	1	18000000	635	-13.37	0.73	12	0.40	-264.00	4827.00	4845	20230512	-27.14	2720	20231024	29.78	3630	-2.75	20240102	3470	1.73	20240102	4845	-27.14	20230512	2720	29.78	20231024	2.32	N	019180	500	90 억		258567	N	N	1	N	00	N
106	20240103	120323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3515	-75	5	-2.09	218114415	61834	36.04	3585	3585	3485	4665	2515	3590	3527.36	1.44	0	-7964	3723	3656	3563	3496	3403	3690	3530	90	1075	500	2440	5	1	18000000	633	-13.31	0.73	12	0.34	-264.00	4827.00	4845	20230512	-27.45	2720	20231024	29.23	3630	-3.17	20240102	3470	1.30	20240102	4845	-27.45	20230512	2720	29.23	20231024	2.32	N	019180	500	90 억		258567	N	N	1	N	00	N
107	20240103	110321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3550	-40	5	-1.11	171786770	48714	28.39	3585	3585	3485	4665	2515	3590	3526.36	1.44	0	-8054	3723	3656	3563	3496	3403	3690	3530	90	1075	500	2440	5	1	18000000	639	-13.45	0.74	12	0.27	-264.00	4827.00	4845	20230512	-26.73	2720	20231024	30.51	3630	-2.20	20240102	3470	2.31	20240102	4845	-26.73	20230512	2720	30.51	20231024	2.32	N	019180	500	90 억		258567	N	N	1	N	00	N
108	20240103	100321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3555	-35	5	-0.97	70593600	19911	11.60	3585	3585	3515	4665	2515	3590	3545.32	1.44	0	-6013	3723	3656	3563	3496	3403	3690	3530	90	1075	500	2440	5	1	18000000	640	-13.47	0.74	12	0.11	-264.00	4827.00	4845	20230512	-26.63	2720	20231024	30.70	3630	-2.07	20240102	3470	2.45	20240102	4845	-26.63	20230512	2720	30.70	20231024	2.32	N	019180	500	90 억		258567	N	N	1	N	00	N
109	20240103	090320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3575	-15	5	-0.42	7530475	2105	1.23	3585	3585	3560	4665	2515	3590	3577.05	1.44	0	-1358	3723	3656	3563	3496	3403	3690	3530	90	1075	500	2440	5	1	18000000	644	-13.54	0.74	12	0.01	-264.00	4827.00	4845	20230512	-26.21	2720	20231024	31.43	3630	-1.52	20240102	3470	3.03	20240102	4845	-26.21	20230512	2720	31.43	20231024	2.32	N	019180	500	90 억		258567	N	N	1	N	00	N
110	20240102	160321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3590	95	2	2.72	605751140	170337	57.55	3505	3630	3470	4540	2450	3495	3556.40	1.44	0	-5662	3658	3576	3518	3436	3378	3547	3407	90	1045	500	2370	5	1	18000000	646	-13.60	0.74	12	0.95	-264.00	4827.00	4845	20230512	-25.90	2720	20231024	31.99	3630	-1.10	20240102	3470	3.46	20240102	4845	-25.90	20230512	2720	31.99	20231024	2.34	N	019180	500	90 억		258858	N	N	1	N	00	N
111	20240102	150320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3555	60	2	1.72	551456405	155187	52.44	3505	3630	3470	4540	2450	3495	3553.73	1.44	0	-6315	3658	3576	3518	3436	3378	3547	3407	90	1045	500	2370	5	1	18000000	640	-13.47	0.74	12	0.86	-264.00	4827.00	4845	20230512	-26.63	2720	20231024	30.70	3630	-2.07	20240102	3470	2.45	20240102	4845	-26.63	20230512	2720	30.70	20231024	2.34	N	019180	500	90 억		258858	N	N	4	N	00	N
112	20240102	140321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3565	70	2	2.00	512398435	144230	48.73	3505	3630	3470	4540	2450	3495	3552.90	1.44	0	-7238	3658	3576	3518	3436	3378	3547	3407	90	1045	500	2370	5	1	18000000	642	-13.50	0.74	12	0.80	-264.00	4827.00	4845	20230512	-26.42	2720	20231024	31.07	3630	-1.79	20240102	3470	2.74	20240102	4845	-26.42	20230512	2720	31.07	20231024	2.34	N	019180	500	90 억		258858	N	N	4	N	00	N
113	20240102	130319	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3600	105	2	3.00	384235670	108633	36.71	3505	3620	3470	4540	2450	3495	3537.25	1.44	0	-5783	3658	3576	3518	3436	3378	3547	3407	90	1045	500	2370	5	1	18000000	648	-13.64	0.75	12	0.60	-264.00	4827.00	4845	20230512	-25.70	2720	20231024	32.35	3620	-0.55	20240102	3470	3.75	20240102	4845	-25.70	20230512	2720	32.35	20231024	2.34	N	019180	500	90 억		258858	N	N	4	N	00	N
114	20240102	120320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3515	20	2	0.57	248420545	70519	23.83	3505	3570	3470	4540	2450	3495	3523.00	1.44	0	-8100	3658	3576	3518	3436	3378	3547	3407	90	1045	500	2370	5	1	18000000	633	-13.31	0.73	12	0.39	-264.00	4827.00	4845	20230512	-27.45	2720	20231024	29.23	3570	-1.54	20240102	3470	1.30	20240102	4845	-27.45	20230512	2720	29.23	20231024	2.34	N	019180	500	90 억		258858	N	N	4	N	00	N
115	20240102	110320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3515	20	2	0.57	138238330	39438	13.33	3505	3545	3470	4540	2450	3495	3505.37	1.44	0	-12190	3658	3576	3518	3436	3378	3547	3407	90	1045	500	2370	5	1	18000000	633	-13.31	0.73	12	0.22	-264.00	4827.00	4845	20230512	-27.45	2720	20231024	29.23	3545	-0.85	20240102	3470	1.30	20240102	4845	-27.45	20230512	2720	29.23	20231024	2.34	N	019180	500	90 억		258858	N	N	4	N	00	N
116	20240102	100315	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3475	-20	5	-0.57	24354375	6965	2.35	3505	3510	3475	4540	2450	3495	3496.85	1.44	0	-3014	3658	3576	3518	3436	3378	3547	3407	90	1045	500	2370	5	1	18000000	626	-13.16	0.72	12	0.04	-264.00	4827.00	4845	20230512	-28.28	2720	20231024	27.76	3510	-1.00	20240102	3475	0.00	20240102	4845	-28.28	20230512	2720	27.76	20231024	2.34	N	019180	500	90 억		258858	N	N	4	N	00	N
117	20240102	090313	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3495	0	3	0.00	0	0	0.00	0	0	0	4540	2450	3495	0.00	1.44	0	0	3658	3576	3518	3436	3378	3547	3407	90	1045	500	2370	5	1	18000000	629	-13.24	0.72	12	0.00	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	0	0.00	0	0	0.00	0	4845	-27.86	20230512	2720	28.49	20231024	2.34	N	019180	500	90 억		258858	N	N	4	N	00	N