KissMeData/272210/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121100	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17610	-950	5	-5.12	24406642370	1357530	129.07	18600	18630	17520	24100	13000	18560	17978.71	5.00	0	-19759	19013	18786	18543	18316	18073	18665	18195	9446	5540	5000	13730	10	1	188919389	33269	-43.48	1.64	12	0.72	-405.00	10769.00	19910	20240104	-11.55	11530	20231006	52.73	19910	-11.55	20240104	17210	2.32	20240108	19910	-11.55	20240104	11530	52.73	20231006	0.96	N	272210	5000	9445 억	9439043	N	N	6165	N	N
3	20240123	111056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18100	-460	5	-2.48	11961528570	656032	62.37	18600	18630	18050	24100	13000	18560	18233.15	5.00	0	-37863	19013	18786	18543	18316	18073	18665	18195	9446	5540	5000	13730	10	1	188919389	34194	-44.69	1.68	12	0.35	-405.00	10769.00	19910	20240104	-9.09	11530	20231006	56.98	19910	-9.09	20240104	17210	5.17	20240108	19910	-9.09	20240104	11530	56.98	20231006	0.96	N	272210	5000	9445 억	9439043	N	N	6165	N	N
4	20240123	101057	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18180	-380	5	-2.05	8045318520	440136	41.85	18600	18630	18120	24100	13000	18560	18279.16	5.00	0	-18934	19013	18786	18543	18316	18073	18665	18195	9446	5540	5000	13730	10	1	188919389	34346	-44.89	1.69	12	0.23	-405.00	10769.00	19910	20240104	-8.69	11530	20231006	57.68	19910	-8.69	20240104	17210	5.64	20240108	19910	-8.69	20240104	11530	57.68	20231006	0.96	N	272210	5000	9445 억	9439043	N	N	6165	N	N
5	20240123	091057	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18340	-220	5	-1.19	1716801960	93358	8.88	18600	18630	18300	24100	13000	18560	18389.45	5.00	0	-39982	19013	18786	18543	18316	18073	18665	18195	9446	5540	5000	13730	10	1	188919389	34648	-45.28	1.70	12	0.05	-405.00	10769.00	19910	20240104	-7.89	11530	20231006	59.06	19910	-7.89	20240104	17210	6.57	20240108	19910	-7.89	20240104	11530	59.06	20231006	0.96	N	272210	5000	9445 억	9439043	N	N	6165	N	N
6	20240119	161050	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18640	-120	5	-0.64	18257455390	973953	55.48	19040	19050	18600	24350	13140	18760	18745.54	4.96	0	-73845	19766	19262	18686	18182	17606	19515	18435	9446	5590	5000	13880	10	1	188919389	35215	-46.02	1.73	12	0.52	-405.00	10769.00	19910	20240104	-6.38	11500	20230113	62.09	19910	-6.38	20240104	17210	8.31	20240108	19910	-6.38	20240104	11530	61.67	20231006	1.03	N	272210	5000	9445 억	9370796	N	N	430	N	N
7	20240119	151053	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18690	-70	5	-0.37	17124137070	913214	52.02	19040	19050	18600	24350	13140	18760	18751.50	4.96	0	-85976	19766	19262	18686	18182	17606	19515	18435	9446	5590	5000	13880	10	1	188919389	35309	-46.15	1.74	12	0.48	-405.00	10769.00	19910	20240104	-6.13	11500	20230113	62.52	19910	-6.13	20240104	17210	8.60	20240108	19910	-6.13	20240104	11530	62.10	20231006	1.03	N	272210	5000	9445 억	9370796	N	N	86	N	N
8	20240119	141050	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18640	-120	5	-0.64	14742711730	785598	44.75	19040	19050	18600	24350	13140	18760	18766.23	4.96	0	-97545	19766	19262	18686	18182	17606	19515	18435	9446	5590	5000	13880	10	1	188919389	35215	-46.02	1.73	12	0.42	-405.00	10769.00	19910	20240104	-6.38	11500	20230113	62.09	19910	-6.38	20240104	17210	8.31	20240108	19910	-6.38	20240104	11530	61.67	20231006	1.03	N	272210	5000	9445 억	9370796	N	N	86	N	N
9	20240119	131051	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18770	10	2	0.05	12891256440	686714	39.11	19040	19050	18600	24350	13140	18760	18772.38	4.96	0	-98703	19766	19262	18686	18182	17606	19515	18435	9446	5590	5000	13880	10	1	188919389	35460	-46.35	1.74	12	0.36	-405.00	10769.00	19910	20240104	-5.73	11500	20230113	63.22	19910	-5.73	20240104	17210	9.06	20240108	19910	-5.73	20240104	11530	62.79	20231006	1.03	N	272210	5000	9445 억	9370796	N	N	86	N	N
10	20240119	121055	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18760	0	3	0.00	9661620500	513938	29.27	19040	19050	18700	24350	13140	18760	18799.20	4.96	0	-65705	19766	19262	18686	18182	17606	19515	18435	9446	5590	5000	13880	10	1	188919389	35441	-46.32	1.74	12	0.27	-405.00	10769.00	19910	20240104	-5.78	11500	20230113	63.13	19910	-5.78	20240104	17210	9.01	20240108	19910	-5.78	20240104	11530	62.71	20231006	1.03	N	272210	5000	9445 억	9370796	N	N	86	N	N
11	20240119	111053	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18820	60	2	0.32	8215757090	437057	24.89	19040	19050	18700	24350	13140	18760	18797.91	4.96	0	-76450	19766	19262	18686	18182	17606	19515	18435	9446	5590	5000	13880	10	1	188919389	35555	-46.47	1.75	12	0.23	-405.00	10769.00	19910	20240104	-5.47	11500	20230113	63.65	19910	-5.47	20240104	17210	9.36	20240108	19910	-5.47	20240104	11530	63.23	20231006	1.03	N	272210	5000	9445 억	9370796	N	N	86	N	N
12	20240119	101058	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18740	-20	5	-0.11	6349756510	337824	19.24	19040	19050	18700	24350	13140	18760	18796.05	4.96	0	-88879	19766	19262	18686	18182	17606	19515	18435	9446	5590	5000	13880	10	1	188919389	35403	-46.27	1.74	12	0.18	-405.00	10769.00	19910	20240104	-5.88	11500	20230113	62.96	19910	-5.88	20240104	17210	8.89	20240108	19910	-5.88	20240104	11530	62.53	20231006	1.03	N	272210	5000	9445 억	9370796	N	N	86	N	N
13	20240119	091051	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18840	80	2	0.43	1988415800	105502	6.01	19040	19050	18700	24350	13140	18760	18847.23	4.96	0	-56685	19766	19262	18686	18182	17606	19515	18435	9446	5590	5000	13880	10	1	188919389	35592	-46.52	1.75	12	0.06	-405.00	10769.00	19910	20240104	-5.37	11500	20230113	63.83	19910	-5.37	20240104	17210	9.47	20240108	19910	-5.37	20240104	11530	63.40	20231006	1.03	N	272210	5000	9445 억	9370796	N	N	86	N	N
14	20240118	161049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18760	280	2	1.52	32897150890	1750008	120.90	18480	19190	18110	24000	12940	18480	18798.39	4.96	0	29601	19200	18840	18440	18080	17680	18640	17880	9446	5520	5000	13670	10	1	188919389	35441	-46.32	1.74	12	0.93	-405.00	10769.00	19910	20240104	-5.78	11450	20230112	63.84	19910	-5.78	20240104	17210	9.01	20240108	19910	-5.78	20240104	11530	62.71	20231006	1.04	N	272210	5000	9445 억	9369072	N	N	86	N	N
15	20240118	151049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18850	370	2	2.00	31708062040	1686758	116.53	18480	19190	18110	24000	12940	18480	18798.31	4.96	0	27347	19200	18840	18440	18080	17680	18640	17880	9446	5520	5000	13670	10	1	188919389	35611	-46.54	1.75	12	0.89	-405.00	10769.00	19910	20240104	-5.32	11450	20230112	64.63	19910	-5.32	20240104	17210	9.53	20240108	19910	-5.32	20240104	11530	63.49	20231006	1.04	N	272210	5000	9445 억	9369072	N	N	973	N	N
16	20240118	141050	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18750	270	2	1.46	29046941700	1545123	106.74	18480	19190	18110	24000	12940	18480	18799.20	4.96	0	38005	19200	18840	18440	18080	17680	18640	17880	9446	5520	5000	13670	10	1	188919389	35422	-46.30	1.74	12	0.82	-405.00	10769.00	19910	20240104	-5.83	11450	20230112	63.76	19910	-5.83	20240104	17210	8.95	20240108	19910	-5.83	20240104	11530	62.62	20231006	1.04	N	272210	5000	9445 억	9369072	N	N	973	N	N
17	20240118	131047	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18880	400	2	2.16	25869155230	1375678	95.04	18480	19190	18110	24000	12940	18480	18804.76	4.96	0	40975	19200	18840	18440	18080	17680	18640	17880	9446	5520	5000	13670	10	1	188919389	35668	-46.62	1.75	12	0.73	-405.00	10769.00	19910	20240104	-5.17	11450	20230112	64.89	19910	-5.17	20240104	17210	9.70	20240108	19910	-5.17	20240104	11530	63.75	20231006	1.04	N	272210	5000	9445 억	9369072	N	N	973	N	N
18	20240118	121051	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18770	290	2	1.57	24111425140	1282379	88.59	18480	19190	18110	24000	12940	18480	18802.21	4.96	0	49157	19200	18840	18440	18080	17680	18640	17880	9446	5520	5000	13670	10	1	188919389	35460	-46.35	1.74	12	0.68	-405.00	10769.00	19910	20240104	-5.73	11450	20230112	63.93	19910	-5.73	20240104	17210	9.06	20240108	19910	-5.73	20240104	11530	62.79	20231006	1.04	N	272210	5000	9445 억	9369072	N	N	973	N	N
19	20240118	111050	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18860	380	2	2.06	21937269890	1166556	80.59	18480	19190	18110	24000	12940	18480	18805.28	4.96	0	57705	19200	18840	18440	18080	17680	18640	17880	9446	5520	5000	13670	10	1	188919389	35630	-46.57	1.75	12	0.62	-405.00	10769.00	19910	20240104	-5.27	11450	20230112	64.72	19910	-5.27	20240104	17210	9.59	20240108	19910	-5.27	20240104	11530	63.57	20231006	1.04	N	272210	5000	9445 억	9369072	N	N	973	N	N
20	20240118	101046	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18910	430	2	2.33	12026910910	644489	44.52	18480	18910	18110	24000	12940	18480	18661.28	4.96	0	49736	19200	18840	18440	18080	17680	18640	17880	9446	5520	5000	13670	10	1	188919389	35725	-46.69	1.76	12	0.34	-405.00	10769.00	19910	20240104	-5.02	11450	20230112	65.15	19910	-5.02	20240104	17210	9.88	20240108	19910	-5.02	20240104	11530	64.01	20231006	1.04	N	272210	5000	9445 억	9369072	N	N	973	N	N
21	20240118	091048	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18450	-30	5	-0.16	2996701350	162002	11.19	18480	18670	18110	24000	12940	18480	18497.98	4.96	0	11383	19200	18840	18440	18080	17680	18640	17880	9446	5520	5000	13670	10	1	188919389	34856	-45.56	1.71	12	0.09	-405.00	10769.00	19910	20240104	-7.33	11450	20230112	61.14	19910	-7.33	20240104	17210	7.21	20240108	19910	-7.33	20240104	11530	60.02	20231006	1.04	N	272210	5000	9445 억	9369072	N	N	973	N	N
22	20240117	161045	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18480	-290	5	-1.55	26385981830	1433940	130.62	18720	18800	18040	24400	13140	18770	18400.79	4.91	0	91199	19276	19022	18836	18582	18396	18930	18490	9446	5630	5000	13880	10	1	188919389	34912	-45.63	1.72	12	0.76	-405.00	10769.00	19910	20240104	-7.18	11300	20230111	63.54	19910	-7.18	20240104	17210	7.38	20240108	19910	-7.18	20240104	11530	60.28	20231006	1.05	N	272210	5000	9445 억	9279889	N	N	973	N	N
23	20240117	151048	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18520	-250	5	-1.33	25200947790	1369805	124.78	18720	18800	18040	24400	13140	18770	18397.41	4.91	0	79737	19276	19022	18836	18582	18396	18930	18490	9446	5630	5000	13880	10	1	188919389	34988	-45.73	1.72	12	0.73	-405.00	10769.00	19910	20240104	-6.98	11300	20230111	63.89	19910	-6.98	20240104	17210	7.61	20240108	19910	-6.98	20240104	11530	60.62	20231006	1.05	N	272210	5000	9445 억	9279889	N	N	192	N	N
24	20240117	141045	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18500	-270	5	-1.44	22234815970	1209299	110.16	18720	18800	18040	24400	13140	18770	18386.46	4.91	0	85834	19276	19022	18836	18582	18396	18930	18490	9446	5630	5000	13880	10	1	188919389	34950	-45.68	1.72	12	0.64	-405.00	10769.00	19910	20240104	-7.08	11300	20230111	63.72	19910	-7.08	20240104	17210	7.50	20240108	19910	-7.08	20240104	11530	60.45	20231006	1.05	N	272210	5000	9445 억	9279889	N	N	192	N	N
25	20240117	131045	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18460	-310	5	-1.65	19309443160	1050397	95.68	18720	18800	18040	24400	13140	18770	18382.91	4.91	0	73946	19276	19022	18836	18582	18396	18930	18490	9446	5630	5000	13880	10	1	188919389	34875	-45.58	1.71	12	0.56	-405.00	10769.00	19910	20240104	-7.28	11300	20230111	63.36	19910	-7.28	20240104	17210	7.26	20240108	19910	-7.28	20240104	11530	60.10	20231006	1.05	N	272210	5000	9445 억	9279889	N	N	192	N	N
26	20240117	121048	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18550	-220	5	-1.17	16478298940	897026	81.71	18720	18800	18040	24400	13140	18770	18369.82	4.91	0	45191	19276	19022	18836	18582	18396	18930	18490	9446	5630	5000	13880	10	1	188919389	35045	-45.80	1.72	12	0.47	-405.00	10769.00	19910	20240104	-6.83	11300	20230111	64.16	19910	-6.83	20240104	17210	7.79	20240108	19910	-6.83	20240104	11530	60.88	20231006	1.05	N	272210	5000	9445 억	9279889	N	N	192	N	N
27	20240117	111049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18540	-230	5	-1.23	14894964520	811467	73.92	18720	18800	18040	24400	13140	18770	18355.49	4.91	0	56883	19276	19022	18836	18582	18396	18930	18490	9446	5630	5000	13880	10	1	188919389	35026	-45.78	1.72	12	0.43	-405.00	10769.00	19910	20240104	-6.88	11300	20230111	64.07	19910	-6.88	20240104	17210	7.73	20240108	19910	-6.88	20240104	11530	60.80	20231006	1.05	N	272210	5000	9445 억	9279889	N	N	192	N	N
28	20240117	101045	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18440	-330	5	-1.76	10845699570	593065	54.02	18720	18800	18040	24400	13140	18770	18287.35	4.91	0	59876	19276	19022	18836	18582	18396	18930	18490	9446	5630	5000	13880	10	1	188919389	34837	-45.53	1.71	12	0.31	-405.00	10769.00	19910	20240104	-7.38	11300	20230111	63.19	19910	-7.38	20240104	17210	7.15	20240108	19910	-7.38	20240104	11530	59.93	20231006	1.05	N	272210	5000	9445 억	9279889	N	N	192	N	N
29	20240117	091048	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18390	-380	5	-2.02	2601659860	140482	12.80	18720	18800	18330	24400	13140	18770	18519.12	4.91	0	10300	19276	19022	18836	18582	18396	18930	18490	9446	5630	5000	13880	10	1	188919389	34742	-45.41	1.71	12	0.07	-405.00	10769.00	19910	20240104	-7.63	11300	20230111	62.74	19910	-7.63	20240104	17210	6.86	20240108	19910	-7.63	20240104	11530	59.50	20231006	1.05	N	272210	5000	9445 억	9279889	N	N	192	N	N
30	20240116	161043	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18770	-80	5	-0.42	20498905800	1087200	77.41	18990	19090	18650	24500	13200	18850	18854.81	4.95	0	-89624	19396	19122	18726	18452	18056	19260	18590	9446	5650	5000	13940	10	1	188919389	35460	-46.35	1.74	12	0.58	-405.00	10769.00	19910	20240104	-5.73	11150	20230110	68.34	19910	-5.73	20240104	17210	9.06	20240108	19910	-5.73	20240104	11500	63.22	20230116	1.05	N	272210	5000	9445 억	9354665	N	N	192	N	N
31	20240116	151041	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18780	-70	5	-0.37	19485030870	1033193	73.56	18990	19090	18650	24500	13200	18850	18859.04	4.95	0	-111050	19396	19122	18726	18452	18056	19260	18590	9446	5650	5000	13940	10	1	188919389	35479	-46.37	1.74	12	0.55	-405.00	10769.00	19910	20240104	-5.68	11150	20230110	68.43	19910	-5.68	20240104	17210	9.12	20240108	19910	-5.68	20240104	11500	63.30	20230116	1.05	N	272210	5000	9445 억	9354665	N	N	3878	N	N
32	20240116	141044	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18820	-30	5	-0.16	17195804500	911529	64.90	18990	19090	18650	24500	13200	18850	18864.79	4.95	0	-120690	19396	19122	18726	18452	18056	19260	18590	9446	5650	5000	13940	10	1	188919389	35555	-46.47	1.75	12	0.48	-405.00	10769.00	19910	20240104	-5.47	11150	20230110	68.79	19910	-5.47	20240104	17210	9.36	20240108	19910	-5.47	20240104	11500	63.65	20230116	1.05	N	272210	5000	9445 억	9354665	N	N	3878	N	N
33	20240116	131046	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18860	10	2	0.05	15363612590	814281	57.98	18990	19090	18650	24500	13200	18850	18867.71	4.95	0	-117807	19396	19122	18726	18452	18056	19260	18590	9446	5650	5000	13940	10	1	188919389	35630	-46.57	1.75	12	0.43	-405.00	10769.00	19910	20240104	-5.27	11150	20230110	69.15	19910	-5.27	20240104	17210	9.59	20240108	19910	-5.27	20240104	11500	64.00	20230116	1.05	N	272210	5000	9445 억	9354665	N	N	3878	N	N
34	20240116	121043	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18850	0	3	0.00	13371311760	708205	50.42	18990	19090	18650	24500	13200	18850	18880.57	4.95	0	-97548	19396	19122	18726	18452	18056	19260	18590	9446	5650	5000	13940	10	1	188919389	35611	-46.54	1.75	12	0.37	-405.00	10769.00	19910	20240104	-5.32	11150	20230110	69.06	19910	-5.32	20240104	17210	9.53	20240108	19910	-5.32	20240104	11500	63.91	20230116	1.05	N	272210	5000	9445 억	9354665	N	N	3878	N	N
35	20240116	111042	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18980	130	2	0.69	10441049650	553524	39.41	18990	19090	18650	24500	13200	18850	18862.87	4.95	0	-61342	19396	19122	18726	18452	18056	19260	18590	9446	5650	5000	13940	10	1	188919389	35857	-46.86	1.76	12	0.29	-405.00	10769.00	19910	20240104	-4.67	11150	20230110	70.22	19910	-4.67	20240104	17210	10.28	20240108	19910	-4.67	20240104	11500	65.04	20230116	1.05	N	272210	5000	9445 억	9354665	N	N	3878	N	N
36	20240116	101041	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18820	-30	5	-0.16	6571826630	348867	24.84	18990	19090	18650	24500	13200	18850	18837.62	4.95	0	-55785	19396	19122	18726	18452	18056	19260	18590	9446	5650	5000	13940	10	1	188919389	35555	-46.47	1.75	12	0.18	-405.00	10769.00	19910	20240104	-5.47	11150	20230110	68.79	19910	-5.47	20240104	17210	9.36	20240108	19910	-5.47	20240104	11500	63.65	20230116	1.05	N	272210	5000	9445 억	9354665	N	N	3878	N	N
37	20240116	091040	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18760	-90	5	-0.48	2556403290	135516	9.65	18990	19090	18650	24500	13200	18850	18864.23	4.95	0	-54282	19396	19122	18726	18452	18056	19260	18590	9446	5650	5000	13940	10	1	188919389	35441	-46.32	1.74	12	0.07	-405.00	10769.00	19910	20240104	-5.78	11150	20230110	68.25	19910	-5.78	20240104	17210	9.01	20240108	19910	-5.78	20240104	11500	63.13	20230116	1.05	N	272210	5000	9445 억	9354665	N	N	3878	N	N
38	20240115	161040	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18850	370	2	2.00	26085544010	1390722	93.66	18600	19000	18330	24000	12940	18480	18756.87	4.92	153220	53606	19200	18840	18620	18260	18040	18730	18150	9446	5520	5000	13670	10	1	188919389	35611	-46.54	1.75	12	0.74	-405.00	10769.00	19910	20240104	-5.32	10700	20230109	76.17	19910	-5.32	20240104	17210	9.53	20240108	19910	-5.32	20240104	11500	63.91	20230116	1.03	N	272210	5000	9445 억	9300200	N	N	3878	N	N
39	20240115	151040	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18850	370	2	2.00	24935044670	1329679	89.55	18600	19000	18330	24000	12940	18480	18752.80	4.92	153220	42875	19200	18840	18620	18260	18040	18730	18150	9446	5520	5000	13670	10	1	188919389	35611	-46.54	1.75	12	0.70	-405.00	10769.00	19910	20240104	-5.32	10700	20230109	76.17	19910	-5.32	20240104	17210	9.53	20240108	19910	-5.32	20240104	11500	63.91	20230116	1.03	N	272210	5000	9445 억	9300200	N	N	4751	N	N
40	20240115	141040	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18840	360	2	1.95	18140045260	970425	65.35	18600	18860	18330	24000	12940	18480	18693.02	4.92	153220	84275	19200	18840	18620	18260	18040	18730	18150	9446	5520	5000	13670	10	1	188919389	35592	-46.52	1.75	12	0.51	-405.00	10769.00	19910	20240104	-5.37	10700	20230109	76.07	19910	-5.37	20240104	17210	9.47	20240108	19910	-5.37	20240104	11500	63.83	20230116	1.03	N	272210	5000	9445 억	9300200	N	N	4751	N	N
41	20240115	131039	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18700	220	2	1.19	14225337470	761927	51.31	18600	18820	18330	24000	12940	18480	18670.36	4.92	153220	12238	19200	18840	18620	18260	18040	18730	18150	9446	5520	5000	13670	10	1	188919389	35328	-46.17	1.74	12	0.40	-405.00	10769.00	19910	20240104	-6.08	10700	20230109	74.77	19910	-6.08	20240104	17210	8.66	20240108	19910	-6.08	20240104	11500	62.61	20230116	1.03	N	272210	5000	9445 억	9300200	N	N	4751	N	N
42	20240115	121039	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18750	270	2	1.46	12715647950	681304	45.88	18600	18820	18330	24000	12940	18480	18663.85	4.92	153220	17556	19200	18840	18620	18260	18040	18730	18150	9446	5520	5000	13670	10	1	188919389	35422	-46.30	1.74	12	0.36	-405.00	10769.00	19910	20240104	-5.83	10700	20230109	75.23	19910	-5.83	20240104	17210	8.95	20240108	19910	-5.83	20240104	11500	63.04	20230116	1.03	N	272210	5000	9445 억	9300200	N	N	4751	N	N
43	20240115	111039	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18720	240	2	1.30	10171709280	545442	36.73	18600	18820	18330	24000	12940	18480	18648.75	4.92	153220	4912	19200	18840	18620	18260	18040	18730	18150	9446	5520	5000	13670	10	1	188919389	35366	-46.22	1.74	12	0.29	-405.00	10769.00	19910	20240104	-5.98	10700	20230109	74.95	19910	-5.98	20240104	17210	8.77	20240108	19910	-5.98	20240104	11500	62.78	20230116	1.03	N	272210	5000	9445 억	9300200	N	N	4751	N	N
44	20240115	101035	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18620	140	2	0.76	7353221460	394130	26.54	18600	18820	18330	24000	12940	18480	18657.11	4.92	153220	-11202	19200	18840	18620	18260	18040	18730	18150	9446	5520	5000	13670	10	1	188919389	35177	-45.98	1.73	12	0.21	-405.00	10769.00	19910	20240104	-6.48	10700	20230109	74.02	19910	-6.48	20240104	17210	8.19	20240108	19910	-6.48	20240104	11500	61.91	20230116	1.03	N	272210	5000	9445 억	9300200	N	N	4751	N	N
45	20240115	091037	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18530	50	2	0.27	2948430600	157734	10.62	18600	18820	18430	24000	12940	18480	18693.23	4.92	153220	-26480	19200	18840	18620	18260	18040	18730	18150	9446	5520	5000	13670	10	1	188919389	35007	-45.75	1.72	12	0.08	-405.00	10769.00	19910	20240104	-6.93	10700	20230109	73.18	19910	-6.93	20240104	17210	7.67	20240108	19910	-6.93	20240104	11500	61.13	20230116	1.03	N	272210	5000	9445 억	9300200	N	N	4751	N	N
46	20240112	161049	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18480	-10	5	-0.05	27606755600	1479751	72.20	18640	18980	18400	24000	12950	18490	18656.46	4.94	13584	-186356	19290	18890	18550	18150	17810	19090	18350	9446	5510	5000	13680	10	1	188919389	34912	-45.63	1.72	12	0.78	-405.00	10769.00	19910	20240104	-7.18	10400	20230106	77.69	19910	-7.18	20240104	17210	7.38	20240108	19910	-7.18	20240104	11450	61.40	20230112	1.11	N	272210	5000	9445 억	9324129	N	N	4751	N	N
47	20240112	151036	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18500	10	2	0.05	26309280790	1409515	68.77	18640	18980	18400	24000	12950	18490	18665.55	4.94	13584	-204486	19290	18890	18550	18150	17810	19090	18350	9446	5510	5000	13680	10	1	188919389	34950	-45.68	1.72	12	0.75	-405.00	10769.00	19910	20240104	-7.08	10400	20230106	77.88	19910	-7.08	20240104	17210	7.50	20240108	19910	-7.08	20240104	11450	61.57	20230112	1.11	N	272210	5000	9445 억	9324129	N	N	0	N	N
48	20240112	141035	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18500	10	2	0.05	24326310030	1302364	63.54	18640	18980	18400	24000	12950	18490	18678.65	4.94	13584	-177235	19290	18890	18550	18150	17810	19090	18350	9446	5510	5000	13680	10	1	188919389	34950	-45.68	1.72	12	0.69	-405.00	10769.00	19910	20240104	-7.08	10400	20230106	77.88	19910	-7.08	20240104	17210	7.50	20240108	19910	-7.08	20240104	11450	61.57	20230112	1.11	N	272210	5000	9445 억	9324129	N	N	0	N	N
49	20240112	131031	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18450	-40	5	-0.22	21926087050	1172774	57.22	18640	18980	18400	24000	12950	18490	18696.01	4.94	13584	-141099	19290	18890	18550	18150	17810	19090	18350	9446	5510	5000	13680	10	1	188919389	34856	-45.56	1.71	12	0.62	-405.00	10769.00	19910	20240104	-7.33	10400	20230106	77.40	19910	-7.33	20240104	17210	7.21	20240108	19910	-7.33	20240104	11450	61.14	20230112	1.11	N	272210	5000	9445 억	9324129	N	N	0	N	N
50	20240112	121035	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18500	10	2	0.05	20214474000	1080046	52.70	18640	18980	18400	24000	12950	18490	18716.42	4.94	13584	-127315	19290	18890	18550	18150	17810	19090	18350	9446	5510	5000	13680	10	1	188919389	34950	-45.68	1.72	12	0.57	-405.00	10769.00	19910	20240104	-7.08	10400	20230106	77.88	19910	-7.08	20240104	17210	7.50	20240108	19910	-7.08	20240104	11450	61.57	20230112	1.11	N	272210	5000	9445 억	9324129	N	N	0	N	N
51	20240112	111031	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18580	90	2	0.49	17275317670	921065	44.94	18640	18980	18450	24000	12950	18490	18755.95	4.94	13584	-92930	19290	18890	18550	18150	17810	19090	18350	9446	5510	5000	13680	10	1	188919389	35101	-45.88	1.73	12	0.49	-405.00	10769.00	19910	20240104	-6.68	10400	20230106	78.65	19910	-6.68	20240104	17210	7.96	20240108	19910	-6.68	20240104	11450	62.27	20230112	1.11	N	272210	5000	9445 억	9324129	N	N	0	N	N
52	20240112	101031	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18760	270	2	1.46	12111317400	643857	31.42	18640	18980	18510	24000	12950	18490	18810.82	4.94	13584	-38571	19290	18890	18550	18150	17810	19090	18350	9446	5510	5000	13680	10	1	188919389	35441	-46.32	1.74	12	0.34	-405.00	10769.00	19910	20240104	-5.78	10400	20230106	80.38	19910	-5.78	20240104	17210	9.01	20240108	19910	-5.78	20240104	11450	63.84	20230112	1.11	N	272210	5000	9445 억	9324129	N	N	0	N	N
53	20240112	091034	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18770	280	2	1.51	3163774810	168272	8.21	18640	18940	18510	24000	12950	18490	18802.50	4.94	13584	-3436	19290	18890	18550	18150	17810	19090	18350	9446	5510	5000	13680	10	1	188919389	35460	-46.35	1.74	12	0.09	-405.00	10769.00	19910	20240104	-5.73	10400	20230106	80.48	19910	-5.73	20240104	17210	9.06	20240108	19910	-5.73	20240104	11450	63.93	20230112	1.11	N	272210	5000	9445 억	9324129	N	N	0	N	N
54	20240111	161025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18490	150	2	0.82	37792129730	2041446	64.75	18400	18950	18210	23800	12840	18340	18512.47	5.21	0	-374733	19313	18826	18263	17776	17213	19070	18020	9446	5460	5000	13570	10	1	188919389	34931	-45.65	1.72	12	1.08	-405.00	10769.00	19910	20240104	-7.13	10400	20230105	77.79	19910	-7.13	20240104	17210	7.44	20240108	19910	-7.13	20240104	11300	63.63	20230111	1.08	N	272210	5000	9445 억	9850443	N	N	1859	N	N
55	20240111	151033	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18630	290	2	1.58	35095169880	1895919	60.13	18400	18950	18210	23800	12840	18340	18510.90	5.21	0	-372272	19313	18826	18263	17776	17213	19070	18020	9446	5460	5000	13570	10	1	188919389	35196	-46.00	1.73	12	1.00	-405.00	10769.00	19910	20240104	-6.43	10400	20230105	79.13	19910	-6.43	20240104	17210	8.25	20240108	19910	-6.43	20240104	11300	64.87	20230111	1.08	N	272210	5000	9445 억	9850443	N	N	1859	N	N
56	20240111	141029	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18460	120	2	0.65	30026601460	1622461	51.46	18400	18950	18210	23800	12840	18340	18506.82	5.21	0	-362120	19313	18826	18263	17776	17213	19070	18020	9446	5460	5000	13570	10	1	188919389	34875	-45.58	1.71	12	0.86	-405.00	10769.00	19910	20240104	-7.28	10400	20230105	77.50	19910	-7.28	20240104	17210	7.26	20240108	19910	-7.28	20240104	11300	63.36	20230111	1.08	N	272210	5000	9445 억	9850443	N	N	1859	N	N
57	20240111	131027	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18330	-10	5	-0.05	26938845970	1454653	46.14	18400	18950	18210	23800	12840	18340	18519.09	5.21	0	-317887	19313	18826	18263	17776	17213	19070	18020	9446	5460	5000	13570	10	1	188919389	34629	-45.26	1.70	12	0.77	-405.00	10769.00	19910	20240104	-7.94	10400	20230105	76.25	19910	-7.94	20240104	17210	6.51	20240108	19910	-7.94	20240104	11300	62.21	20230111	1.08	N	272210	5000	9445 억	9850443	N	N	1859	N	N
58	20240111	121028	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18370	30	2	0.16	24259558240	1308426	41.50	18400	18950	18210	23800	12840	18340	18541.02	5.21	0	-271518	19313	18826	18263	17776	17213	19070	18020	9446	5460	5000	13570	10	1	188919389	34704	-45.36	1.71	12	0.69	-405.00	10769.00	19910	20240104	-7.73	10400	20230105	76.63	19910	-7.73	20240104	17210	6.74	20240108	19910	-7.73	20240104	11300	62.57	20230111	1.08	N	272210	5000	9445 억	9850443	N	N	1859	N	N
59	20240111	111029	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18320	-20	5	-0.11	21274132640	1145728	36.34	18400	18950	18210	23800	12840	18340	18568.22	5.21	0	-211328	19313	18826	18263	17776	17213	19070	18020	9446	5460	5000	13570	10	1	188919389	34610	-45.23	1.70	12	0.61	-405.00	10769.00	19910	20240104	-7.99	10400	20230105	76.15	19910	-7.99	20240104	17210	6.45	20240108	19910	-7.99	20240104	11300	62.12	20230111	1.08	N	272210	5000	9445 억	9850443	N	N	1859	N	N
60	20240111	101028	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18540	200	2	1.09	16231810420	871319	27.64	18400	18950	18210	23800	12840	18340	18629.01	5.21	0	-122255	19313	18826	18263	17776	17213	19070	18020	9446	5460	5000	13570	10	1	188919389	35026	-45.78	1.72	12	0.46	-405.00	10769.00	19910	20240104	-6.88	10400	20230105	78.27	19910	-6.88	20240104	17210	7.73	20240108	19910	-6.88	20240104	11300	64.07	20230111	1.08	N	272210	5000	9445 억	9850443	N	N	1859	N	N
61	20240111	091029	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18280	-60	5	-0.33	3498659420	190994	6.06	18400	18430	18210	23800	12840	18340	18318.16	5.21	0	-50131	19313	18826	18263	17776	17213	19070	18020	9446	5460	5000	13570	10	1	188919389	34534	-45.14	1.70	12	0.10	-405.00	10769.00	19910	20240104	-8.19	10400	20230105	75.77	19910	-8.19	20240104	17210	6.22	20240108	19910	-8.19	20240104	11300	61.77	20230111	1.08	N	272210	5000	9445 억	9850443	N	N	1859	N	N
62	20240110	161024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18340	670	2	3.79	57562458660	3141538	227.60	17700	18750	17700	22950	12370	17670	18323.05	5.33	-11998	-153033	18183	17926	17693	17436	17203	17810	17320	9446	5280	5000	13070	10	1	188919389	34648	-45.28	1.70	12	1.66	-405.00	10769.00	19910	20240104	-7.89	10200	20230104	79.80	19910	-7.89	20240104	17210	6.57	20240108	19910	-7.89	20240104	11150	64.48	20230110	1.06	N	272210	5000	9445 억	10072637	N	N	1859	N	N
63	20240110	151027	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18300	630	2	3.57	56312674320	3073350	222.66	17700	18750	17700	22950	12370	17670	18322.94	5.33	-11998	-156385	18183	17926	17693	17436	17203	17810	17320	9446	5280	5000	13070	10	1	188919389	34572	-45.19	1.70	12	1.63	-405.00	10769.00	19910	20240104	-8.09	10200	20230104	79.41	19910	-8.09	20240104	17210	6.33	20240108	19910	-8.09	20240104	11150	64.13	20230110	1.06	N	272210	5000	9445 억	10072637	N	N	0	N	N
64	20240110	141029	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18480	810	2	4.58	49480985530	2701039	195.68	17700	18750	17700	22950	12370	17670	18319.29	5.33	-11998	-120353	18183	17926	17693	17436	17203	17810	17320	9446	5280	5000	13070	10	1	188919389	34912	-45.63	1.72	12	1.43	-405.00	10769.00	19910	20240104	-7.18	10200	20230104	81.18	19910	-7.18	20240104	17210	7.38	20240108	19910	-7.18	20240104	11150	65.74	20230110	1.06	N	272210	5000	9445 억	10072637	N	N	0	N	N
65	20240110	131025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18640	970	2	5.49	41282136200	2260344	163.76	17700	18720	17700	22950	12370	17670	18263.71	5.33	-11998	-102109	18183	17926	17693	17436	17203	17810	17320	9446	5280	5000	13070	10	1	188919389	35215	-46.02	1.73	12	1.20	-405.00	10769.00	19910	20240104	-6.38	10200	20230104	82.75	19910	-6.38	20240104	17210	8.31	20240108	19910	-6.38	20240104	11150	67.17	20230110	1.06	N	272210	5000	9445 억	10072637	N	N	0	N	N
66	20240110	121027	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18460	790	2	4.47	31778371900	1749036	126.71	17700	18540	17700	22950	12370	17670	18169.14	5.33	-11998	-101599	18183	17926	17693	17436	17203	17810	17320	9446	5280	5000	13070	10	1	188919389	34875	-45.58	1.71	12	0.93	-405.00	10769.00	19910	20240104	-7.28	10200	20230104	80.98	19910	-7.28	20240104	17210	7.26	20240108	19910	-7.28	20240104	11150	65.56	20230110	1.06	N	272210	5000	9445 억	10072637	N	N	0	N	N
67	20240110	111026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18460	790	2	4.47	23636965690	1307521	94.73	17700	18480	17700	22950	12370	17670	18077.76	5.33	-11998	-44936	18183	17926	17693	17436	17203	17810	17320	9446	5280	5000	13070	10	1	188919389	34875	-45.58	1.71	12	0.69	-405.00	10769.00	19910	20240104	-7.28	10200	20230104	80.98	19910	-7.28	20240104	17210	7.26	20240108	19910	-7.28	20240104	11150	65.56	20230110	1.06	N	272210	5000	9445 억	10072637	N	N	0	N	N
68	20240110	101025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17930	260	2	1.47	11692064070	653078	47.31	17700	18080	17700	22950	12370	17670	17903.09	5.33	-11998	-20976	18183	17926	17693	17436	17203	17810	17320	9446	5280	5000	13070	10	1	188919389	33873	-44.27	1.66	12	0.35	-405.00	10769.00	19910	20240104	-9.94	10200	20230104	75.78	19910	-9.94	20240104	17210	4.18	20240108	19910	-9.94	20240104	11150	60.81	20230110	1.06	N	272210	5000	9445 억	10072637	N	N	0	N	N
69	20240110	091025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17960	290	2	1.64	4553386160	255016	18.48	17700	18000	17700	22950	12370	17670	17855.46	5.33	-11998	42960	18183	17926	17693	17436	17203	17810	17320	9446	5280	5000	13070	10	1	188919389	33930	-44.35	1.67	12	0.13	-405.00	10769.00	19910	20240104	-9.79	10200	20230104	76.08	19910	-9.79	20240104	17210	4.36	20240108	19910	-9.79	20240104	11150	61.08	20230110	1.06	N	272210	5000	9445 억	10072637	N	N	0	N	N
70	20240109	161022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17670	-40	5	-0.23	24170530590	1368910	69.23	17760	17950	17460	23000	12400	17710	17656.74	5.38	-7297	-56026	18523	18116	17663	17256	16803	17890	17030	9446	5290	5000	13100	10	1	188919389	33382	-43.63	1.64	12	0.72	-405.00	10769.00	19910	20240104	-11.25	10200	20230103	73.24	19910	-11.25	20240104	17210	2.67	20240108	19910	-11.25	20240104	10700	65.14	20230109	1.02	N	272210	5000	9445 억	10170217	N	N	214	N	N
71	20240109	151024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17570	-140	5	-0.79	23025802870	1304072	65.95	17760	17950	17460	23000	12400	17710	17656.85	5.38	-7297	-42236	18523	18116	17663	17256	16803	17890	17030	9446	5290	5000	13100	10	1	188919389	33193	-43.38	1.63	12	0.69	-405.00	10769.00	19910	20240104	-11.75	10200	20230103	72.25	19910	-11.75	20240104	17210	2.09	20240108	19910	-11.75	20240104	10700	64.21	20230109	1.02	N	272210	5000	9445 억	10170217	N	N	214	N	N
72	20240109	141023	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17480	-230	5	-1.30	20095665460	1136846	57.49	17760	17950	17460	23000	12400	17710	17676.68	5.38	-7297	-78744	18523	18116	17663	17256	16803	17890	17030	9446	5290	5000	13100	10	1	188919389	33023	-43.16	1.62	12	0.60	-405.00	10769.00	19910	20240104	-12.20	10200	20230103	71.37	19910	-12.20	20240104	17210	1.57	20240108	19910	-12.20	20240104	10700	63.36	20230109	1.02	N	272210	5000	9445 억	10170217	N	N	214	N	N
73	20240109	131023	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17550	-160	5	-0.90	17559918020	992329	50.18	17760	17950	17460	23000	12400	17710	17695.66	5.38	-7297	-85430	18523	18116	17663	17256	16803	17890	17030	9446	5290	5000	13100	10	1	188919389	33155	-43.33	1.63	12	0.53	-405.00	10769.00	19910	20240104	-11.85	10200	20230103	72.06	19910	-11.85	20240104	17210	1.98	20240108	19910	-11.85	20240104	10700	64.02	20230109	1.02	N	272210	5000	9445 억	10170217	N	N	214	N	N
74	20240109	121031	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17530	-180	5	-1.02	14832797900	836418	42.30	17760	17950	17470	23000	12400	17710	17733.71	5.38	-7297	-84973	18523	18116	17663	17256	16803	17890	17030	9446	5290	5000	13100	10	1	188919389	33118	-43.28	1.63	12	0.44	-405.00	10769.00	19910	20240104	-11.95	10200	20230103	71.86	19910	-11.95	20240104	17210	1.86	20240108	19910	-11.95	20240104	10700	63.83	20230109	1.02	N	272210	5000	9445 억	10170217	N	N	214	N	N
75	20240109	111026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17620	-90	5	-0.51	10986623770	617424	31.22	17760	17950	17590	23000	12400	17710	17794.29	5.38	-7297	-58165	18523	18116	17663	17256	16803	17890	17030	9446	5290	5000	13100	10	1	188919389	33288	-43.51	1.64	12	0.33	-405.00	10769.00	19910	20240104	-11.50	10200	20230103	72.75	19910	-11.50	20240104	17210	2.38	20240108	19910	-11.50	20240104	10700	64.67	20230109	1.02	N	272210	5000	9445 억	10170217	N	N	214	N	N
76	20240109	101024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17810	100	2	0.56	8057686040	452506	22.88	17760	17950	17640	23000	12400	17710	17806.80	5.38	-7297	-47571	18523	18116	17663	17256	16803	17890	17030	9446	5290	5000	13100	10	1	188919389	33647	-43.98	1.65	12	0.24	-405.00	10769.00	19910	20240104	-10.55	10200	20230103	74.61	19910	-10.55	20240104	17210	3.49	20240108	19910	-10.55	20240104	10700	66.45	20230109	1.02	N	272210	5000	9445 억	10170217	N	N	214	N	N
77	20240109	091024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17660	-50	5	-0.28	2815622540	158587	8.02	17760	17880	17650	23000	12400	17710	17754.43	5.38	-7297	-39761	18523	18116	17663	17256	16803	17890	17030	9446	5290	5000	13100	10	1	188919389	33363	-43.60	1.64	12	0.08	-405.00	10769.00	19910	20240104	-11.30	10200	20230103	73.14	19910	-11.30	20240104	17210	2.61	20240108	19910	-11.30	20240104	10700	65.05	20230109	1.02	N	272210	5000	9445 억	10170217	N	N	214	N	N
78	20240108	161021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17710	-140	5	-0.78	34547811940	1956473	64.12	17900	18070	17210	23200	12500	17850	17658.02	5.43	-142680	-43202	19316	18582	18076	17342	16836	18330	17090	9446	5350	5000	13200	10	1	188919389	33458	-43.73	1.64	12	1.04	-405.00	10769.00	19910	20240104	-11.05	10200	20230103	73.63	19910	-11.05	20240104	17210	2.91	20240108	19910	-11.05	20240104	10700	65.51	20230109	0.99	N	272210	5000	9445 억	10257578	N	N	214	N	N
79	20240108	151023	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17770	-80	5	-0.45	33508235460	1897871	62.20	17900	18070	17210	23200	12500	17850	17655.59	5.43	-142680	-40842	19316	18582	18076	17342	16836	18330	17090	9446	5350	5000	13200	10	1	188919389	33571	-43.88	1.65	12	1.00	-405.00	10769.00	19910	20240104	-10.75	10200	20230103	74.22	19910	-10.75	20240104	17210	3.25	20240108	19910	-10.75	20240104	10700	66.07	20230109	0.99	N	272210	5000	9445 억	10257578	N	N	1674	N	N
80	20240108	141022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17750	-100	5	-0.56	30921852230	1751890	57.42	17900	18070	17210	23200	12500	17850	17650.45	5.43	-142680	-52489	19316	18582	18076	17342	16836	18330	17090	9446	5350	5000	13200	10	1	188919389	33533	-43.83	1.65	12	0.93	-405.00	10769.00	19910	20240104	-10.85	10200	20230103	74.02	19910	-10.85	20240104	17210	3.14	20240108	19910	-10.85	20240104	10700	65.89	20230109	0.99	N	272210	5000	9445 억	10257578	N	N	1674	N	N
81	20240108	131022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17550	-300	5	-1.68	28841099130	1634078	53.56	17900	18070	17210	23200	12500	17850	17649.64	5.43	-142680	-51880	19316	18582	18076	17342	16836	18330	17090	9446	5350	5000	13200	10	1	188919389	33155	-43.33	1.63	12	0.86	-405.00	10769.00	19910	20240104	-11.85	10200	20230103	72.06	19910	-11.85	20240104	17210	1.98	20240108	19910	-11.85	20240104	10700	64.02	20230109	0.99	N	272210	5000	9445 억	10257578	N	N	1674	N	N
82	20240108	121023	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17680	-170	5	-0.95	26536715610	1503335	49.27	17900	18070	17210	23200	12500	17850	17651.76	5.43	-142680	-41521	19316	18582	18076	17342	16836	18330	17090	9446	5350	5000	13200	10	1	188919389	33401	-43.65	1.64	12	0.80	-405.00	10769.00	19910	20240104	-11.20	10200	20230103	73.33	19910	-11.20	20240104	17210	2.73	20240108	19910	-11.20	20240104	10700	65.23	20230109	0.99	N	272210	5000	9445 억	10257578	N	N	1674	N	N
83	20240108	111024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17850	0	3	0.00	20676573230	1175598	38.53	17900	18000	17210	23200	12500	17850	17587.90	5.43	-142680	-16552	19316	18582	18076	17342	16836	18330	17090	9446	5350	5000	13200	10	1	188919389	33722	-44.07	1.66	12	0.62	-405.00	10769.00	19910	20240104	-10.35	10200	20230103	75.00	19910	-10.35	20240104	17210	3.72	20240108	19910	-10.35	20240104	10700	66.82	20230109	0.99	N	272210	5000	9445 억	10257578	N	N	1674	N	N
84	20240108	101023	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17380	-470	5	-2.63	13942047120	795575	26.07	17900	18000	17210	23200	12500	17850	17524.07	5.43	-142680	20489	19316	18582	18076	17342	16836	18330	17090	9446	5350	5000	13200	10	1	188919389	32834	-42.91	1.61	12	0.42	-405.00	10769.00	19910	20240104	-12.71	10200	20230103	70.39	19910	-12.71	20240104	17210	0.99	20240108	19910	-12.71	20240104	10700	62.43	20230109	0.99	N	272210	5000	9445 억	10257578	N	N	1674	N	N
85	20240108	091021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17670	-180	5	-1.01	3714784470	208468	6.83	17900	18000	17600	23200	12500	17850	17819.30	5.43	-142680	-5472	19316	18582	18076	17342	16836	18330	17090	9446	5350	5000	13200	10	1	188919389	33382	-43.63	1.64	12	0.11	-405.00	10769.00	19910	20240104	-11.25	10200	20230103	73.24	19910	-11.25	20240104	17470	1.14	20240102	19910	-11.25	20240104	10700	65.14	20230109	0.99	N	272210	5000	9445 억	10257578	N	N	1674	N	N
86	20240105	161021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17850	-770	5	-4.14	54709269740	3042574	79.97	18680	18810	17570	24200	13040	18620	17981.37	5.49	-1557	-3417	20493	19556	18973	18036	17453	19265	17745	9446	5580	5000	13770	10	1	188919389	33722	-44.07	1.66	12	1.61	-405.00	10769.00	19910	20240104	-10.35	10200	20230103	75.00	19910	-10.35	20240104	17470	2.18	20240102	19910	-10.35	20240104	10400	71.63	20230105	0.84	N	272210	5000	9445 억	10366275	N	N	1674	N	N
87	20240105	151022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17830	-790	5	-4.24	52993803240	2946503	77.45	18680	18810	17570	24200	13040	18620	17985.29	5.49	-1557	-8101	20493	19556	18973	18036	17453	19265	17745	9446	5580	5000	13770	10	1	188919389	33684	-44.02	1.66	12	1.56	-405.00	10769.00	19910	20240104	-10.45	10200	20230103	74.80	19910	-10.45	20240104	17470	2.06	20240102	19910	-10.45	20240104	10400	71.44	20230105	0.84	N	272210	5000	9445 억	10366275	N	N	6757	N	N
88	20240105	141019	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17830	-790	5	-4.24	47947747190	2663347	70.01	18680	18810	17570	24200	13040	18620	18002.79	5.49	-1557	-54416	20493	19556	18973	18036	17453	19265	17745	9446	5580	5000	13770	10	1	188919389	33684	-44.02	1.66	12	1.41	-405.00	10769.00	19910	20240104	-10.45	10200	20230103	74.80	19910	-10.45	20240104	17470	2.06	20240102	19910	-10.45	20240104	10400	71.44	20230105	0.84	N	272210	5000	9445 억	10366275	N	N	6757	N	N
89	20240105	131021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17660	-960	5	-5.16	40516616210	2247858	59.08	18680	18810	17570	24200	13040	18620	18024.51	5.49	-1557	-101685	20493	19556	18973	18036	17453	19265	17745	9446	5580	5000	13770	10	1	188919389	33363	-43.60	1.64	12	1.19	-405.00	10769.00	19910	20240104	-11.30	10200	20230103	73.14	19910	-11.30	20240104	17470	1.09	20240102	19910	-11.30	20240104	10400	69.81	20230105	0.84	N	272210	5000	9445 억	10366275	N	N	6757	N	N
90	20240105	121021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17800	-820	5	-4.40	36834948590	2040168	53.63	18680	18810	17570	24200	13040	18620	18054.83	5.49	-1557	-100234	20493	19556	18973	18036	17453	19265	17745	9446	5580	5000	13770	10	1	188919389	33628	-43.95	1.65	12	1.08	-405.00	10769.00	19910	20240104	-10.60	10200	20230103	74.51	19910	-10.60	20240104	17470	1.89	20240102	19910	-10.60	20240104	10400	71.15	20230105	0.84	N	272210	5000	9445 억	10366275	N	N	6757	N	N
91	20240105	111018	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17620	-1000	5	-5.37	30005829910	1654168	43.48	18680	18810	17610	24200	13040	18620	18139.49	5.49	-1557	-83724	20493	19556	18973	18036	17453	19265	17745	9446	5580	5000	13770	10	1	188919389	33288	-43.51	1.64	12	0.88	-405.00	10769.00	19910	20240104	-11.50	10200	20230103	72.75	19910	-11.50	20240104	17470	0.86	20240102	19910	-11.50	20240104	10400	69.42	20230105	0.84	N	272210	5000	9445 억	10366275	N	N	6757	N	N
92	20240105	101021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18200	-420	5	-2.26	14149131770	767343	20.17	18680	18810	18180	24200	13040	18620	18439.09	5.49	-1557	-87310	20493	19556	18973	18036	17453	19265	17745	9446	5580	5000	13770	10	1	188919389	34383	-44.94	1.69	12	0.41	-405.00	10769.00	19910	20240104	-8.59	10200	20230103	78.43	19910	-8.59	20240104	17470	4.18	20240102	19910	-8.59	20240104	10400	75.00	20230105	0.84	N	272210	5000	9445 억	10366275	N	N	6757	N	N
93	20240105	091018	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18280	-340	5	-1.83	3617287340	195573	5.14	18680	18810	18180	24200	13040	18620	18495.76	5.49	-1557	-24095	20493	19556	18973	18036	17453	19265	17745	9446	5580	5000	13770	10	1	188919389	34534	-45.14	1.70	12	0.10	-405.00	10769.00	19910	20240104	-8.19	10200	20230103	79.22	19910	-8.19	20240104	17470	4.64	20240102	19910	-8.19	20240104	10400	75.77	20230105	0.84	N	272210	5000	9445 억	10366275	N	N	6757	N	N
94	20240104	161015	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18620	-730	5	-3.77	72194126440	3791364	66.02	19110	19910	18390	25150	13550	19350	19042.07	5.52	-1269	-250362	20816	20082	18966	18232	17116	20450	18600	9446	5800	5000	14310	10	1	188919389	35177	-45.98	1.73	12	2.01	-405.00	10769.00	19910	20240104	-6.48	10200	20230103	82.55	19910	-6.48	20240104	17470	6.58	20240102	19910	-6.48	20240104	10200	82.55	20230104	0.74	N	272210	5000	9445 억	10430745	N	N	6757	N	N
95	20240104	151018	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18650	-700	5	-3.62	70199735100	3684463	64.16	19110	19910	18390	25150	13550	19350	19052.79	5.52	-1269	-260999	20816	20082	18966	18232	17116	20450	18600	9446	5800	5000	14310	10	1	188919389	35233	-46.05	1.73	12	1.95	-405.00	10769.00	19910	20240104	-6.33	10200	20230103	82.84	19910	-6.33	20240104	17470	6.75	20240102	19910	-6.33	20240104	10200	82.84	20230104	0.74	N	272210	5000	9445 억	10430745	N	N	6974	N	N
96	20240104	141018	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18770	-580	5	-3.00	65516876730	3433921	59.79	19110	19910	18390	25150	13550	19350	19079.20	5.52	-1269	-277092	20816	20082	18966	18232	17116	20450	18600	9446	5800	5000	14310	10	1	188919389	35460	-46.35	1.74	12	1.82	-405.00	10769.00	19910	20240104	-5.73	10200	20230103	84.02	19910	-5.73	20240104	17470	7.44	20240102	19910	-5.73	20240104	10200	84.02	20230104	0.74	N	272210	5000	9445 억	10430745	N	N	6974	N	N
97	20240104	131018	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	19010	-340	5	-1.76	60670862810	3178209	55.34	19110	19910	18390	25150	13550	19350	19089.52	5.52	-1269	-296877	20816	20082	18966	18232	17116	20450	18600	9446	5800	5000	14310	10	1	188919389	35914	-46.94	1.77	12	1.68	-405.00	10769.00	19910	20240104	-4.52	10200	20230103	86.37	19910	-4.52	20240104	17470	8.82	20240102	19910	-4.52	20240104	10200	86.37	20230104	0.74	N	272210	5000	9445 억	10430745	N	N	6974	N	N
98	20240104	121016	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18860	-490	5	-2.53	56682382490	2967170	51.67	19110	19910	18390	25150	13550	19350	19103.06	5.52	-1269	-265302	20816	20082	18966	18232	17116	20450	18600	9446	5800	5000	14310	10	1	188919389	35630	-46.57	1.75	12	1.57	-405.00	10769.00	19910	20240104	-5.27	10200	20230103	84.90	19910	-5.27	20240104	17470	7.96	20240102	19910	-5.27	20240104	10200	84.90	20230104	0.74	N	272210	5000	9445 억	10430745	N	N	6974	N	N
99	20240104	111015	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18650	-700	5	-3.62	53032765290	2772542	48.28	19110	19910	18390	25150	13550	19350	19127.73	5.52	-1269	-255399	20816	20082	18966	18232	17116	20450	18600	9446	5800	5000	14310	10	1	188919389	35233	-46.05	1.73	12	1.47	-405.00	10769.00	19910	20240104	-6.33	10200	20230103	82.84	19910	-6.33	20240104	17470	6.75	20240102	19910	-6.33	20240104	10200	82.84	20230104	0.74	N	272210	5000	9445 억	10430745	N	N	6974	N	N
100	20240104	101014	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18680	-670	5	-3.46	46494145530	2420160	42.14	19110	19910	18390	25150	13550	19350	19211.10	5.52	-1269	-187430	20816	20082	18966	18232	17116	20450	18600	9446	5800	5000	14310	10	1	188919389	35290	-46.12	1.73	12	1.28	-405.00	10769.00	19910	20240104	-6.18	10200	20230103	83.14	19910	-6.18	20240104	17470	6.93	20240102	19910	-6.18	20240104	10200	83.14	20230104	0.74	N	272210	5000	9445 억	10430745	N	N	6974	N	N
101	20240104	091018	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	19750	400	2	2.07	12049527350	617901	10.76	19110	19750	19090	25150	13550	19350	19501.10	5.52	-1269	-116245	20816	20082	18966	18232	17116	20450	18600	9446	5800	5000	14310	10	1	188919389	37312	-48.77	1.83	12	0.33	-405.00	10769.00	19750	20240104	0.00	10200	20230103	93.63	19750	0.00	20240104	17470	13.05	20240102	19750	0.00	20240104	10200	93.63	20230104	0.74	N	272210	5000	9445 억	10430745	N	N	6974	N	N
102	20240103	161013	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	19350	1190	2	6.55	108588955310	5705907	191.51	18120	19700	17850	23600	12720	18160	19030.43	5.28	-29019	457474	19193	18676	18073	17556	16953	18935	17815	9446	5440	5000	13430	10	1	188919389	36556	-47.78	1.80	12	3.02	-405.00	10769.00	19700	20240103	-1.78	10200	20230103	89.71	19700	-1.78	20240103	17470	10.76	20240102	19700	-1.78	20240103	10200	89.71	20230103	0.75	N	272210	5000	9445 억	9982640	N	N	6974	N	N
103	20240103	151011	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	19410	1250	2	6.88	102882928400	5411049	181.61	18120	19700	17850	23600	12720	18160	19013.59	5.28	-29019	384945	19193	18676	18073	17556	16953	18935	17815	9446	5440	5000	13430	10	1	188919389	36669	-47.93	1.80	12	2.86	-405.00	10769.00	19700	20240103	-1.47	10200	20230103	90.29	19700	-1.47	20240103	17470	11.10	20240102	19700	-1.47	20240103	10200	90.29	20230103	0.75	N	272210	5000	9445 억	9982640	N	N	3249	N	N
104	20240103	141009	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	19200	1040	2	5.73	64210333330	3421436	114.84	18120	19200	17850	23600	12720	18160	18767.18	5.28	-29019	279367	19193	18676	18073	17556	16953	18935	17815	9446	5440	5000	13430	10	1	188919389	36273	-47.41	1.78	12	1.81	-405.00	10769.00	19200	20240103	0.00	10200	20230103	88.24	19200	0.00	20240103	17470	9.90	20240102	19200	0.00	20240103	10200	88.24	20230103	0.75	N	272210	5000	9445 억	9982640	N	N	3249	N	N
105	20240103	131011	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18860	700	2	3.85	46532627240	2490927	83.60	18120	19000	17850	23600	12720	18160	18680.98	5.28	-29019	-763	19193	18676	18073	17556	16953	18935	17815	9446	5440	5000	13430	10	1	188919389	35630	-46.57	1.75	12	1.32	-405.00	10769.00	19000	20240103	-0.74	10200	20230103	84.90	19000	-0.74	20240103	17470	7.96	20240102	19000	-0.74	20240103	10200	84.90	20230103	0.75	N	272210	5000	9445 억	9982640	N	N	3249	N	N
106	20240103	121015	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18890	730	2	4.02	40141117620	2152566	72.25	18120	19000	17850	23600	12720	18160	18648.17	5.28	-29019	-11106	19193	18676	18073	17556	16953	18935	17815	9446	5440	5000	13430	10	1	188919389	35687	-46.64	1.75	12	1.14	-405.00	10769.00	19000	20240103	-0.58	10200	20230103	85.20	19000	-0.58	20240103	17470	8.13	20240102	19000	-0.58	20240103	10200	85.20	20230103	0.75	N	272210	5000	9445 억	9982640	N	N	3249	N	N
107	20240103	111010	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18910	750	2	4.13	34761800980	1867590	62.68	18120	19000	17850	23600	12720	18160	18613.34	5.28	-29019	-42506	19193	18676	18073	17556	16953	18935	17815	9446	5440	5000	13430	10	1	188919389	35725	-46.69	1.76	12	0.99	-405.00	10769.00	19000	20240103	-0.47	10200	20230103	85.39	19000	-0.47	20240103	17470	8.24	20240102	19000	-0.47	20240103	10200	85.39	20230103	0.75	N	272210	5000	9445 억	9982640	N	N	3249	N	N
108	20240103	101011	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18580	420	2	2.31	23627918300	1274834	42.79	18120	19000	17850	23600	12720	18160	18534.29	5.28	-29019	-143709	19193	18676	18073	17556	16953	18935	17815	9446	5440	5000	13430	10	1	188919389	35101	-45.88	1.73	12	0.67	-405.00	10769.00	19000	20240103	-2.21	10200	20230103	82.16	19000	-2.21	20240103	17470	6.35	20240102	19000	-2.21	20240103	10200	82.16	20230103	0.75	N	272210	5000	9445 억	9982640	N	N	3249	N	N
109	20240103	091010	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18010	-150	5	-0.83	2205666560	122380	4.11	18120	18130	17850	23600	12720	18160	18022.40	5.28	-29019	-24382	19193	18676	18073	17556	16953	18935	17815	9446	5440	5000	13430	10	1	188919389	34024	-44.47	1.67	12	0.06	-405.00	10769.00	18590	20240102	-3.12	10200	20230103	76.57	18590	-3.12	20240102	17470	3.09	20240102	18590	-3.12	20240102	10200	76.57	20230103	0.75	N	272210	5000	9445 억	9982640	N	N	3249	N	N
110	20240102	161008	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18160	800	2	4.61	53896628790	2970593	279.41	17470	18590	17470	22550	12160	17360	18143.50	5.13	0	267595	17813	17586	17273	17046	16733	17700	17160	9446	5190	5000	12840	10	1	188919389	34308	-44.84	1.69	12	1.57	-405.00	10769.00	18590	20240102	-2.31	10200	20230103	78.04	18590	-2.31	20240102	17470	3.95	20240102	18590	-2.31	20240102	10200	78.04	20230103	0.79	N	272210	5000	9445 억	9697616	N	N	3249	N	N
111	20240102	151008	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18160	800	2	4.61	52255838330	2880283	270.91	17470	18590	17470	22550	12160	17360	18142.74	5.13	0	260050	17813	17586	17273	17046	16733	17700	17160	9446	5190	5000	12840	10	1	188919389	34308	-44.84	1.69	12	1.52	-405.00	10769.00	18590	20240102	-2.31	10200	20230103	78.04	18590	-2.31	20240102	17470	3.95	20240102	18590	-2.31	20240102	10200	78.04	20230103	0.79	N	272210	5000	9445 억	9697616	N	N	150	N	N
112	20240102	141009	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18190	830	2	4.78	47716584980	2630436	247.41	17470	18590	17470	22550	12160	17360	18140.33	5.13	0	242807	17813	17586	17273	17046	16733	17700	17160	9446	5190	5000	12840	10	1	188919389	34364	-44.91	1.69	12	1.39	-405.00	10769.00	18590	20240102	-2.15	10200	20230103	78.33	18590	-2.15	20240102	17470	4.12	20240102	18590	-2.15	20240102	10200	78.33	20230103	0.79	N	272210	5000	9445 억	9697616	N	N	150	N	N
113	20240102	131003	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18210	850	2	4.90	42299120210	2331955	219.34	17470	18590	17470	22550	12160	17360	18139.07	5.13	0	247842	17813	17586	17273	17046	16733	17700	17160	9446	5190	5000	12840	10	1	188919389	34402	-44.96	1.69	12	1.23	-405.00	10769.00	18590	20240102	-2.04	10200	20230103	78.53	18590	-2.04	20240102	17470	4.24	20240102	18590	-2.04	20240102	10200	78.53	20230103	0.79	N	272210	5000	9445 억	9697616	N	N	150	N	N
114	20240102	121002	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18440	1080	2	6.22	35952728400	1985403	186.74	17470	18590	17470	22550	12160	17360	18108.71	5.13	0	210770	17813	17586	17273	17046	16733	17700	17160	9446	5190	5000	12840	10	1	188919389	34837	-45.53	1.71	12	1.05	-405.00	10769.00	18590	20240102	-0.81	10200	20230103	80.78	18590	-0.81	20240102	17470	5.55	20240102	18590	-0.81	20240102	10200	80.78	20230103	0.79	N	272210	5000	9445 억	9697616	N	N	150	N	N
115	20240102	111001	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	18200	840	2	4.84	22158247200	1235827	116.24	17470	18200	17470	22550	12160	17360	17930.12	5.13	0	148348	17813	17586	17273	17046	16733	17700	17160	9446	5190	5000	12840	10	1	188919389	34383	-44.94	1.69	12	0.65	-405.00	10769.00	18200	20240102	0.00	10200	20230103	78.43	18200	0.00	20240102	17470	4.18	20240102	18200	0.00	20240102	10200	78.43	20230103	0.79	N	272210	5000	9445 억	9697616	N	N	150	N	N
116	20240102	100954	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	17710	350	2	2.02	3741801490	212234	19.96	17470	17760	17470	22550	12160	17360	17631.17	5.13	0	50400	17813	17586	17273	17046	16733	17700	17160	9446	5190	5000	12840	10	1	188919389	33458	-43.73	1.64	12	0.11	-405.00	10769.00	17760	20240102	-0.28	10200	20230103	73.63	17760	-0.28	20240102	17470	1.37	20240102	17760	-0.28	20240102	10200	73.63	20230103	0.79	N	272210	5000	9445 억	9697616	N	N	150	N	N
117	20240102	090941	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	0	3	0.00	0	0	0.00	0	0	0	22550	12160	17360	0.00	5.13	0	0	17813	17586	17273	17046	16733	17700	17160	9446	5190	5000	12840	10	1	188919389	32796	-42.86	1.61	12	0.00	-405.00	10769.00	17720	20230711	-2.03	10200	20230103	70.20	0	0.00	0	0	0.00	0	17720	-2.03	20230711	10200	70.20	20230103	0.79	N	272210	5000	9445 억	9697616	N	N	150	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History