KissMeData/011930/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	5	2	0.25	1922216762	959693	36.03	2010	2020	1990	2600	1400	2000	2002.95	5.74	0	130590	2100	2050	2025	1975	1950	2037	1962	1030	600	500	1480	5	1	205848151	4127	12.08	1.93	12	0.47	166.00	1039.00	3085	20230802	-35.01	1596	20230316	25.63	2340	-14.32	20240117	1981	1.21	20240115	3085	-35.01	20230802	1596	25.63	20230316	3.59	N	011930	500	1030 억	11825289	N	N	30483	N	N
3	20240123	110301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	15	2	0.75	1597159387	798038	29.96	2010	2015	1990	2600	1400	2000	2001.36	5.74	0	92652	2100	2050	2025	1975	1950	2037	1962	1030	600	500	1480	5	1	205848151	4148	12.14	1.94	12	0.39	166.00	1039.00	3085	20230802	-34.68	1596	20230316	26.25	2340	-13.89	20240117	1981	1.72	20240115	3085	-34.68	20230802	1596	26.25	20230316	3.59	N	011930	500	1030 억	11825289	N	N	30483	N	N
4	20240123	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	10	2	0.50	1220617588	610061	22.90	2010	2015	1990	2600	1400	2000	2000.81	5.74	0	33230	2100	2050	2025	1975	1950	2037	1962	1030	600	500	1480	5	1	205848151	4138	12.11	1.93	12	0.30	166.00	1039.00	3085	20230802	-34.85	1596	20230316	25.94	2340	-14.10	20240117	1981	1.46	20240115	3085	-34.85	20230802	1596	25.94	20230316	3.59	N	011930	500	1030 억	11825289	N	N	30483	N	N
5	20240123	090300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1992	-8	5	-0.40	260449176	130381	4.89	2010	2010	1990	2600	1400	2000	1997.60	5.74	0	33	2100	2050	2025	1975	1950	2037	1962	1030	600	500	1480	1	1	205848151	4100	12.00	1.92	12	0.06	166.00	1039.00	3085	20230802	-35.43	1596	20230316	24.81	2340	-14.87	20240117	1981	0.56	20240115	3085	-35.43	20230802	1596	24.81	20230316	3.59	N	011930	500	1030 억	11825289	N	N	30483	N	N
6	20240119	160258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	45	2	2.24	7143516225	3460365	83.32	2040	2085	2030	2610	1410	2010	2064.46	5.70	0	628405	2156	2082	2041	1967	1926	2062	1947	1030	600	500	1480	5	1	205848151	4230	12.38	1.98	12	1.68	166.00	1039.00	3085	20230802	-33.39	1596	20230316	28.76	2340	-12.18	20240117	1981	3.74	20240115	3085	-33.39	20230802	1596	28.76	20230316	3.68	N	011930	500	1030 억	11735287	N	N	23392	N	N
7	20240119	150259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	45	2	2.24	6396394295	3096800	74.57	2040	2085	2030	2610	1410	2010	2065.54	5.70	0	548397	2156	2082	2041	1967	1926	2062	1947	1030	600	500	1480	5	1	205848151	4230	12.38	1.98	12	1.50	166.00	1039.00	3085	20230802	-33.39	1596	20230316	28.76	2340	-12.18	20240117	1981	3.74	20240115	3085	-33.39	20230802	1596	28.76	20230316	3.68	N	011930	500	1030 억	11735287	N	N	14	N	N
8	20240119	140258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	55	2	2.74	5832199150	2822441	67.96	2040	2085	2030	2610	1410	2010	2066.43	5.70	0	562126	2156	2082	2041	1967	1926	2062	1947	1030	600	500	1480	5	1	205848151	4251	12.44	1.99	12	1.37	166.00	1039.00	3085	20230802	-33.06	1596	20230316	29.39	2340	-11.75	20240117	1981	4.24	20240115	3085	-33.06	20230802	1596	29.39	20230316	3.68	N	011930	500	1030 억	11735287	N	N	14	N	N
9	20240119	130259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	55	2	2.74	5117747995	2477588	59.66	2040	2085	2030	2610	1410	2010	2065.68	5.70	0	505825	2156	2082	2041	1967	1926	2062	1947	1030	600	500	1480	5	1	205848151	4251	12.44	1.99	12	1.20	166.00	1039.00	3085	20230802	-33.06	1596	20230316	29.39	2340	-11.75	20240117	1981	4.24	20240115	3085	-33.06	20230802	1596	29.39	20230316	3.68	N	011930	500	1030 억	11735287	N	N	14	N	N
10	20240119	120300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	50	2	2.49	4529927310	2193691	52.82	2040	2085	2030	2610	1410	2010	2065.05	5.70	0	448838	2156	2082	2041	1967	1926	2062	1947	1030	600	500	1480	5	1	205848151	4240	12.41	1.98	12	1.07	166.00	1039.00	3085	20230802	-33.23	1596	20230316	29.07	2340	-11.97	20240117	1981	3.99	20240115	3085	-33.23	20230802	1596	29.07	20230316	3.68	N	011930	500	1030 억	11735287	N	N	14	N	N
11	20240119	110259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	50	2	2.49	4140624435	2004897	48.28	2040	2085	2030	2610	1410	2010	2065.34	5.70	0	448841	2156	2082	2041	1967	1926	2062	1947	1030	600	500	1480	5	1	205848151	4240	12.41	1.98	12	0.97	166.00	1039.00	3085	20230802	-33.23	1596	20230316	29.07	2340	-11.97	20240117	1981	3.99	20240115	3085	-33.23	20230802	1596	29.07	20230316	3.68	N	011930	500	1030 억	11735287	N	N	14	N	N
12	20240119	100303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	60	2	2.99	3104680135	1503917	36.21	2040	2085	2030	2610	1410	2010	2064.50	5.70	0	562655	2156	2082	2041	1967	1926	2062	1947	1030	600	500	1480	5	1	205848151	4261	12.47	1.99	12	0.73	166.00	1039.00	3085	20230802	-32.90	1596	20230316	29.70	2340	-11.54	20240117	1981	4.49	20240115	3085	-32.90	20230802	1596	29.70	20230316	3.68	N	011930	500	1030 억	11735287	N	N	14	N	N
13	20240119	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	35	2	1.74	367665350	180256	4.34	2040	2055	2030	2610	1410	2010	2040.18	5.70	0	-7117	2156	2082	2041	1967	1926	2062	1947	1030	600	500	1480	5	1	205848151	4210	12.32	1.97	12	0.09	166.00	1039.00	3085	20230802	-33.71	1596	20230316	28.13	2340	-12.61	20240117	1981	3.23	20240115	3085	-33.71	20230802	1596	28.13	20230316	3.68	N	011930	500	1030 억	11735287	N	N	14	N	N
14	20240118	160258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	-65	5	-3.13	8423185420	4108467	11.35	2075	2115	2000	2695	1455	2075	2050.22	5.75	0	-109809	2465	2270	2145	1950	1825	2367	2047	1030	620	500	1530	5	1	205848151	4138	12.11	1.93	12	2.00	166.00	1039.00	3085	20230802	-34.85	1596	20230316	25.94	2340	-14.10	20240117	1981	1.46	20240115	3085	-34.85	20230802	1596	25.94	20230316	3.69	N	011930	500	1030 억	11843728	N	N	14	N	N
15	20240118	150258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	-55	5	-2.65	7997016380	3896530	10.77	2075	2115	2000	2695	1455	2075	2052.33	5.75	0	-115203	2465	2270	2145	1950	1825	2367	2047	1030	620	500	1530	5	1	205848151	4158	12.17	1.94	12	1.89	166.00	1039.00	3085	20230802	-34.52	1596	20230316	26.57	2340	-13.68	20240117	1981	1.97	20240115	3085	-34.52	20230802	1596	26.57	20230316	3.69	N	011930	500	1030 억	11843728	N	N	75	N	N
16	20240118	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	-65	5	-3.13	7452536615	3625718	10.02	2075	2115	2000	2695	1455	2075	2055.46	5.75	0	-123821	2465	2270	2145	1950	1825	2367	2047	1030	620	500	1530	5	1	205848151	4138	12.11	1.93	12	1.76	166.00	1039.00	3085	20230802	-34.85	1596	20230316	25.94	2340	-14.10	20240117	1981	1.46	20240115	3085	-34.85	20230802	1596	25.94	20230316	3.69	N	011930	500	1030 억	11843728	N	N	75	N	N
17	20240118	130258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-25	5	-1.20	5799723885	2807238	7.76	2075	2115	2040	2695	1455	2075	2065.98	5.75	0	8543	2465	2270	2145	1950	1825	2367	2047	1030	620	500	1530	5	1	205848151	4220	12.35	1.97	12	1.36	166.00	1039.00	3085	20230802	-33.55	1596	20230316	28.45	2340	-12.39	20240117	1981	3.48	20240115	3085	-33.55	20230802	1596	28.45	20230316	3.69	N	011930	500	1030 억	11843728	N	N	75	N	N
18	20240118	120259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-30	5	-1.45	5326795325	2575831	7.12	2075	2115	2040	2695	1455	2075	2067.99	5.75	0	16917	2465	2270	2145	1950	1825	2367	2047	1030	620	500	1530	5	1	205848151	4210	12.32	1.97	12	1.25	166.00	1039.00	3085	20230802	-33.71	1596	20230316	28.13	2340	-12.61	20240117	1981	3.23	20240115	3085	-33.71	20230802	1596	28.13	20230316	3.69	N	011930	500	1030 억	11843728	N	N	75	N	N
19	20240118	110300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	-15	5	-0.72	4494016240	2169882	5.99	2075	2115	2040	2695	1455	2075	2071.08	5.75	0	5948	2465	2270	2145	1950	1825	2367	2047	1030	620	500	1530	5	1	205848151	4240	12.41	1.98	12	1.05	166.00	1039.00	3085	20230802	-33.23	1596	20230316	29.07	2340	-11.97	20240117	1981	3.99	20240115	3085	-33.23	20230802	1596	29.07	20230316	3.69	N	011930	500	1030 억	11843728	N	N	75	N	N
20	20240118	100258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	10	2	0.48	3133535290	1513648	4.18	2075	2115	2040	2695	1455	2075	2070.18	5.75	0	-168666	2465	2270	2145	1950	1825	2367	2047	1030	620	500	1530	5	1	205848151	4292	12.56	2.01	12	0.74	166.00	1039.00	3085	20230802	-32.41	1596	20230316	30.64	2340	-10.90	20240117	1981	5.25	20240115	3085	-32.41	20230802	1596	30.64	20230316	3.69	N	011930	500	1030 억	11843728	N	N	75	N	N
21	20240118	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	10	2	0.48	390671000	188522	0.52	2075	2095	2055	2695	1455	2075	2072.26	5.75	0	-7471	2465	2270	2145	1950	1825	2367	2047	1030	620	500	1530	5	1	205848151	4292	12.56	2.01	12	0.09	166.00	1039.00	3085	20230802	-32.41	1596	20230316	30.64	2340	-10.90	20240117	1981	5.25	20240115	3085	-32.41	20230802	1596	30.64	20230316	3.69	N	011930	500	1030 억	11843728	N	N	75	N	N
22	20240117	160257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	85	2	4.27	78977501245	36044424	3230.03	2030	2340	2020	2585	1393	1990	2191.26	5.94	0	-412387	2055	2022	2002	1969	1949	2012	1959	1030	595	500	1470	5	1	205848151	4271	12.50	2.00	12	17.51	166.00	1039.00	3085	20230802	-32.74	1596	20230316	30.01	2340	-11.32	20240117	1981	4.75	20240115	3085	-32.74	20230802	1596	30.01	20230316	3.66	N	011930	500	1030 억	12237376	N	N	75	N	N
23	20240117	150259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	60	2	3.02	77694985310	35424080	3174.44	2030	2340	2020	2585	1393	1990	2193.28	5.94	0	-359659	2055	2022	2002	1969	1949	2012	1959	1030	595	500	1470	5	1	205848151	4220	12.35	1.97	12	17.21	166.00	1039.00	3085	20230802	-33.55	1596	20230316	28.45	2340	-12.39	20240117	1981	3.48	20240115	3085	-33.55	20230802	1596	28.45	20230316	3.66	N	011930	500	1030 억	12237376	N	N	0	N	N
24	20240117	140257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	75	2	3.77	75559195315	34381689	3081.03	2030	2340	2020	2585	1393	1990	2197.66	5.94	0	-441567	2055	2022	2002	1969	1949	2012	1959	1030	595	500	1470	5	1	205848151	4251	12.44	1.99	12	16.70	166.00	1039.00	3085	20230802	-33.06	1596	20230316	29.39	2340	-11.75	20240117	1981	4.24	20240115	3085	-33.06	20230802	1596	29.39	20230316	3.66	N	011930	500	1030 억	12237376	N	N	0	N	N
25	20240117	130258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2080	90	2	4.52	73798716660	33529933	3004.70	2030	2340	2020	2585	1393	1990	2200.98	5.94	0	-519891	2055	2022	2002	1969	1949	2012	1959	1030	595	500	1470	5	1	205848151	4282	12.53	2.00	12	16.29	166.00	1039.00	3085	20230802	-32.58	1596	20230316	30.33	2340	-11.11	20240117	1981	5.00	20240115	3085	-32.58	20230802	1596	30.33	20230316	3.66	N	011930	500	1030 억	12237376	N	N	0	N	N
26	20240117	120258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2135	145	2	7.29	69920527745	31681934	2839.09	2030	2340	2020	2585	1393	1990	2206.95	5.94	0	-560283	2055	2022	2002	1969	1949	2012	1959	1030	595	500	1470	5	1	205848151	4395	12.86	2.05	12	15.39	166.00	1039.00	3085	20230802	-30.79	1596	20230316	33.77	2340	-8.76	20240117	1981	7.77	20240115	3085	-30.79	20230802	1596	33.77	20230316	3.66	N	011930	500	1030 억	12237376	N	N	0	N	N
27	20240117	110259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	100	2	5.03	66445432450	30042742	2692.20	2030	2340	2020	2585	1393	1990	2211.70	5.94	0	-284558	2055	2022	2002	1969	1949	2012	1959	1030	595	500	1470	5	1	205848151	4302	12.59	2.01	12	14.59	166.00	1039.00	3085	20230802	-32.25	1596	20230316	30.95	2340	-10.68	20240117	1981	5.50	20240115	3085	-32.25	20230802	1596	30.95	20230316	3.66	N	011930	500	1030 억	12237376	N	N	0	N	N
28	20240117	100257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2145	155	2	7.79	57176801060	25662558	2299.68	2030	2340	2020	2585	1393	1990	2228.02	5.94	0	-309502	2055	2022	2002	1969	1949	2012	1959	1030	595	500	1470	5	1	205848151	4415	12.92	2.06	12	12.47	166.00	1039.00	3085	20230802	-30.47	1596	20230316	34.40	2340	-8.33	20240117	1981	8.28	20240115	3085	-30.47	20230802	1596	34.40	20230316	3.66	N	011930	500	1030 억	12237376	N	N	0	N	N
29	20240117	090257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	240	2	12.06	2628099055	1225031	109.78	2030	2230	2020	2585	1393	1990	2145.33	5.94	0	65501	2055	2022	2002	1969	1949	2012	1959	1030	595	500	1470	5	1	205848151	4590	13.43	2.15	12	0.60	166.00	1039.00	3085	20230802	-27.71	1596	20230316	39.72	2230	0.00	20240117	1981	12.57	20240115	3085	-27.71	20230802	1596	39.72	20230316	3.66	N	011930	500	1030 억	12237376	Y	N	0	N	N
30	20240116	160257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1990	4	2	0.20	2231138184	1113425	117.11	2015	2035	1982	2580	1391	1986	2003.91	5.99	0	-102958	2021	2003	1992	1974	1963	1998	1969	1030	594	500	1460	1	1	205848151	4096	11.99	1.92	12	0.54	166.00	1039.00	3085	20230802	-35.49	1596	20230316	24.69	2115	-5.91	20240109	1981	0.45	20240115	3085	-35.49	20230802	1596	24.69	20230316	3.64	N	011930	500	1030 억	12339478	N	N	2137	N	N
31	20240116	150258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1984	-2	5	-0.10	2111768882	1053316	110.79	2015	2035	1982	2580	1391	1986	2004.88	5.99	0	-92762	2021	2003	1992	1974	1963	1998	1969	1030	594	500	1460	1	1	205848151	4084	11.95	1.91	12	0.51	166.00	1039.00	3085	20230802	-35.69	1596	20230316	24.31	2115	-6.19	20240109	1981	0.15	20240115	3085	-35.69	20230802	1596	24.31	20230316	3.64	N	011930	500	1030 억	12339478	N	N	2137	N	N
32	20240116	140257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1996	10	2	0.50	1809505486	901390	94.81	2015	2035	1982	2580	1391	1986	2007.46	5.99	0	-21344	2021	2003	1992	1974	1963	1998	1969	1030	594	500	1460	1	1	205848151	4109	12.02	1.92	12	0.44	166.00	1039.00	3085	20230802	-35.30	1596	20230316	25.06	2115	-5.63	20240109	1981	0.76	20240115	3085	-35.30	20230802	1596	25.06	20230316	3.64	N	011930	500	1030 억	12339478	N	N	2137	N	N
33	20240116	130258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	14	2	0.70	1706980522	850076	89.41	2015	2035	1982	2580	1391	1986	2008.03	5.99	0	11421	2021	2003	1992	1974	1963	1998	1969	1030	594	500	1460	5	1	205848151	4117	12.05	1.92	12	0.41	166.00	1039.00	3085	20230802	-35.17	1596	20230316	25.31	2115	-5.44	20240109	1981	0.96	20240115	3085	-35.17	20230802	1596	25.31	20230316	3.64	N	011930	500	1030 억	12339478	N	N	2137	N	N
34	20240116	120257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	14	2	0.70	1584512637	788893	82.98	2015	2035	1982	2580	1391	1986	2008.53	5.99	0	15705	2021	2003	1992	1974	1963	1998	1969	1030	594	500	1460	5	1	205848151	4117	12.05	1.92	12	0.38	166.00	1039.00	3085	20230802	-35.17	1596	20230316	25.31	2115	-5.44	20240109	1981	0.96	20240115	3085	-35.17	20230802	1596	25.31	20230316	3.64	N	011930	500	1030 억	12339478	N	N	2137	N	N
35	20240116	110257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	19	2	0.96	1436222671	714736	75.18	2015	2035	1982	2580	1391	1986	2009.44	5.99	0	26294	2021	2003	1992	1974	1963	1998	1969	1030	594	500	1460	5	1	205848151	4127	12.08	1.93	12	0.35	166.00	1039.00	3085	20230802	-35.01	1596	20230316	25.63	2115	-5.20	20240109	1981	1.21	20240115	3085	-35.01	20230802	1596	25.63	20230316	3.64	N	011930	500	1030 억	12339478	N	N	2137	N	N
36	20240116	100257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1989	3	2	0.15	1136475155	564430	59.37	2015	2035	1982	2580	1391	1986	2013.49	5.99	0	59510	2021	2003	1992	1974	1963	1998	1969	1030	594	500	1460	1	1	205848151	4094	11.98	1.91	12	0.27	166.00	1039.00	3085	20230802	-35.53	1596	20230316	24.62	2115	-5.96	20240109	1981	0.40	20240115	3085	-35.53	20230802	1596	24.62	20230316	3.64	N	011930	500	1030 억	12339478	N	N	2137	N	N
37	20240116	090256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	44	2	2.22	262975430	130369	13.71	2015	2035	1986	2580	1391	1986	2017.16	5.99	0	34933	2021	2003	1992	1974	1963	1998	1969	1030	594	500	1460	5	1	205848151	4179	12.23	1.95	12	0.06	166.00	1039.00	3085	20230802	-34.20	1596	20230316	27.19	2115	-4.02	20240109	1981	2.47	20240115	3085	-34.20	20230802	1596	27.19	20230316	3.64	N	011930	500	1030 억	12339478	N	N	2137	N	N
38	20240115	160256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1986	-19	5	-0.95	1867574684	937444	79.72	1999	2010	1981	2605	1405	2005	1992.21	6.09	-14391	-202642	2058	2031	2013	1986	1968	2022	1977	1030	600	500	1480	1	1	205848151	4088	11.96	1.91	12	0.46	166.00	1039.00	3085	20230802	-35.62	1596	20230316	24.44	2115	-6.10	20240109	1981	0.25	20240115	3085	-35.62	20230802	1596	24.44	20230316	3.59	N	011930	500	1030 억	12539129	N	N	2137	N	N
39	20240115	150258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1989	-16	5	-0.80	1735219707	870808	74.06	1999	2010	1981	2605	1405	2005	1992.65	6.09	-14391	-203563	2058	2031	2013	1986	1968	2022	1977	1030	600	500	1480	1	1	205848151	4094	11.98	1.91	12	0.42	166.00	1039.00	3085	20230802	-35.53	1596	20230316	24.62	2115	-5.96	20240109	1981	0.40	20240115	3085	-35.53	20230802	1596	24.62	20230316	3.59	N	011930	500	1030 억	12539129	N	N	0	N	N
40	20240115	140258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1988	-17	5	-0.85	1511246580	757956	64.46	1999	2010	1987	2605	1405	2005	1993.84	6.09	-14391	-162566	2058	2031	2013	1986	1968	2022	1977	1030	600	500	1480	1	1	205848151	4092	11.98	1.91	12	0.37	166.00	1039.00	3085	20230802	-35.56	1596	20230316	24.56	2115	-6.00	20240109	1987	0.05	20240115	3085	-35.56	20230802	1596	24.56	20230316	3.59	N	011930	500	1030 억	12539129	N	N	0	N	N
41	20240115	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1992	-13	5	-0.65	1236806768	619942	52.72	1999	2010	1988	2605	1405	2005	1995.04	6.09	-14391	-129354	2058	2031	2013	1986	1968	2022	1977	1030	600	500	1480	1	1	205848151	4100	12.00	1.92	12	0.30	166.00	1039.00	3085	20230802	-35.43	1596	20230316	24.81	2115	-5.82	20240109	1988	0.20	20240115	3085	-35.43	20230802	1596	24.81	20230316	3.59	N	011930	500	1030 억	12539129	N	N	0	N	N
42	20240115	120256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1990	-15	5	-0.75	1059760335	530971	45.16	1999	2010	1988	2605	1405	2005	1995.89	6.09	-14391	-84091	2058	2031	2013	1986	1968	2022	1977	1030	600	500	1480	1	1	205848151	4096	11.99	1.92	12	0.26	166.00	1039.00	3085	20230802	-35.49	1596	20230316	24.69	2115	-5.91	20240109	1988	0.10	20240115	3085	-35.49	20230802	1596	24.69	20230316	3.59	N	011930	500	1030 억	12539129	N	N	0	N	N
43	20240115	110255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1997	-8	5	-0.40	833333692	417229	35.48	1999	2010	1988	2605	1405	2005	1997.31	6.09	-14391	-54228	2058	2031	2013	1986	1968	2022	1977	1030	600	500	1480	1	1	205848151	4111	12.03	1.92	12	0.20	166.00	1039.00	3085	20230802	-35.27	1596	20230316	25.13	2115	-5.58	20240109	1988	0.45	20240115	3085	-35.27	20230802	1596	25.13	20230316	3.59	N	011930	500	1030 억	12539129	N	N	0	N	N
44	20240115	100255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	0	3	0.00	479503396	240022	20.41	1999	2010	1988	2605	1405	2005	1997.75	6.09	-14391	39214	2058	2031	2013	1986	1968	2022	1977	1030	600	500	1480	5	1	205848151	4127	12.08	1.93	12	0.12	166.00	1039.00	3085	20230802	-35.01	1596	20230316	25.63	2115	-5.20	20240109	1988	0.86	20240115	3085	-35.01	20230802	1596	25.63	20230316	3.59	N	011930	500	1030 억	12539129	N	N	0	N	N
45	20240115	090256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1994	-11	5	-0.55	50531918	25324	2.15	1999	2000	1988	2605	1405	2005	1995.41	6.09	-14391	-15525	2058	2031	2013	1986	1968	2022	1977	1030	600	500	1480	1	1	205848151	4105	12.01	1.92	12	0.01	166.00	1039.00	3085	20230802	-35.36	1596	20230316	24.94	2115	-5.72	20240109	1988	0.30	20240115	3085	-35.36	20230802	1596	24.94	20230316	3.59	N	011930	500	1030 억	12539129	N	N	0	N	N
46	20240112	160255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	-25	5	-1.23	2339714518	1168676	101.92	2025	2040	1995	2635	1425	2030	2002.01	6.23	-25357	-269450	2073	2051	2038	2016	2003	2045	2010	1030	605	500	1500	5	1	205848151	4127	12.08	1.93	12	0.57	166.00	1039.00	3085	20230802	-35.01	1535	20230106	30.62	2115	-5.20	20240109	1995	0.50	20240112	3085	-35.01	20230802	1596	25.63	20230316	3.60	N	011930	500	1030 억	12833527	N	N	0	N	N
47	20240112	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1996	-34	5	-1.67	2206645890	1102161	96.12	2025	2040	1995	2635	1425	2030	2002.11	6.23	-25357	-259911	2073	2051	2038	2016	2003	2045	2010	1030	605	500	1500	1	1	205848151	4109	12.02	1.92	12	0.54	166.00	1039.00	3085	20230802	-35.30	1535	20230106	30.03	2115	-5.63	20240109	1995	0.05	20240112	3085	-35.30	20230802	1596	25.06	20230316	3.60	N	011930	500	1030 억	12833527	N	N	0	N	N
48	20240112	140256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1999	-31	5	-1.53	1993148241	995245	86.79	2025	2040	1995	2635	1425	2030	2002.67	6.23	-25357	-225458	2073	2051	2038	2016	2003	2045	2010	1030	605	500	1500	1	1	205848151	4115	12.04	1.92	12	0.48	166.00	1039.00	3085	20230802	-35.20	1535	20230106	30.23	2115	-5.48	20240109	1995	0.20	20240112	3085	-35.20	20230802	1596	25.25	20230316	3.60	N	011930	500	1030 억	12833527	N	N	0	N	N
49	20240112	130254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	-30	5	-1.48	1520679670	758812	66.17	2025	2040	1995	2635	1425	2030	2004.03	6.23	-25357	-110437	2073	2051	2038	2016	2003	2045	2010	1030	605	500	1500	5	1	205848151	4117	12.05	1.92	12	0.37	166.00	1039.00	3085	20230802	-35.17	1535	20230106	30.29	2115	-5.44	20240109	1995	0.25	20240112	3085	-35.17	20230802	1596	25.31	20230316	3.60	N	011930	500	1030 억	12833527	N	N	0	N	N
50	20240112	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	-25	5	-1.23	1382876855	690047	60.18	2025	2040	1995	2635	1425	2030	2004.03	6.23	-25357	-107742	2073	2051	2038	2016	2003	2045	2010	1030	605	500	1500	5	1	205848151	4127	12.08	1.93	12	0.34	166.00	1039.00	3085	20230802	-35.01	1535	20230106	30.62	2115	-5.20	20240109	1995	0.50	20240112	3085	-35.01	20230802	1596	25.63	20230316	3.60	N	011930	500	1030 억	12833527	N	N	0	N	N
51	20240112	110255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	-25	5	-1.23	1238701553	618074	53.90	2025	2040	1995	2635	1425	2030	2004.13	6.23	-25357	-103481	2073	2051	2038	2016	2003	2045	2010	1030	605	500	1500	5	1	205848151	4127	12.08	1.93	12	0.30	166.00	1039.00	3085	20230802	-35.01	1535	20230106	30.62	2115	-5.20	20240109	1995	0.50	20240112	3085	-35.01	20230802	1596	25.63	20230316	3.60	N	011930	500	1030 억	12833527	N	N	0	N	N
52	20240112	100255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	-25	5	-1.23	831052434	413979	36.10	2025	2040	1997	2635	1425	2030	2007.47	6.23	-25357	-63372	2073	2051	2038	2016	2003	2045	2010	1030	605	500	1500	5	1	205848151	4127	12.08	1.93	12	0.20	166.00	1039.00	3085	20230802	-35.01	1535	20230106	30.62	2115	-5.20	20240109	1997	0.40	20240112	3085	-35.01	20230802	1596	25.63	20230316	3.60	N	011930	500	1030 억	12833527	N	N	0	N	N
53	20240112	090255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	10	2	0.49	40673395	20031	1.75	2025	2040	2025	2635	1425	2030	2030.52	6.23	-25357	-4803	2073	2051	2038	2016	2003	2045	2010	1030	605	500	1500	5	1	205848151	4199	12.29	1.96	12	0.01	166.00	1039.00	3085	20230802	-33.87	1535	20230106	32.90	2115	-3.55	20240109	2015	1.24	20240110	3085	-33.87	20230802	1596	27.82	20230316	3.60	N	011930	500	1030 억	12833527	N	N	0	N	N
54	20240111	160254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	-20	5	-0.98	2322859715	1139088	111.02	2050	2060	2025	2665	1435	2050	2039.26	6.31	-36461	-145169	2106	2077	2046	2017	1986	2062	2002	1030	615	500	1510	5	1	205848151	4179	12.23	1.95	12	0.55	166.00	1039.00	3085	20230802	-34.20	1535	20230106	32.25	2115	-4.02	20240109	2015	0.74	20240110	3085	-34.20	20230802	1596	27.19	20230316	3.63	N	011930	500	1030 억	12991205	N	N	135	N	N
55	20240111	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	-20	5	-0.98	2084822495	1021884	99.60	2050	2060	2025	2665	1435	2050	2040.17	6.31	-36461	-153919	2106	2077	2046	2017	1986	2062	2002	1030	615	500	1510	5	1	205848151	4179	12.23	1.95	12	0.50	166.00	1039.00	3085	20230802	-34.20	1535	20230106	32.25	2115	-4.02	20240109	2015	0.74	20240110	3085	-34.20	20230802	1596	27.19	20230316	3.63	N	011930	500	1030 억	12991205	N	N	135	N	N
56	20240111	140255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-15	5	-0.73	1831012105	896997	87.43	2050	2060	2025	2665	1435	2050	2041.27	6.31	-36461	-169047	2106	2077	2046	2017	1986	2062	2002	1030	615	500	1510	5	1	205848151	4189	12.26	1.96	12	0.44	166.00	1039.00	3085	20230802	-34.04	1535	20230106	32.57	2115	-3.78	20240109	2015	0.99	20240110	3085	-34.04	20230802	1596	27.51	20230316	3.63	N	011930	500	1030 억	12991205	N	N	135	N	N
57	20240111	130254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-10	5	-0.49	1518238750	742889	72.41	2050	2060	2030	2665	1435	2050	2043.69	6.31	-36461	-73423	2106	2077	2046	2017	1986	2062	2002	1030	615	500	1510	5	1	205848151	4199	12.29	1.96	12	0.36	166.00	1039.00	3085	20230802	-33.87	1535	20230106	32.90	2115	-3.55	20240109	2015	1.24	20240110	3085	-33.87	20230802	1596	27.82	20230316	3.63	N	011930	500	1030 억	12991205	N	N	135	N	N
58	20240111	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-5	5	-0.24	1243548695	607822	59.24	2050	2060	2030	2665	1435	2050	2045.91	6.31	-36461	-54676	2106	2077	2046	2017	1986	2062	2002	1030	615	500	1510	5	1	205848151	4210	12.32	1.97	12	0.30	166.00	1039.00	3085	20230802	-33.71	1535	20230106	33.22	2115	-3.31	20240109	2015	1.49	20240110	3085	-33.71	20230802	1596	28.13	20230316	3.63	N	011930	500	1030 억	12991205	N	N	135	N	N
59	20240111	110257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-5	5	-0.24	923369175	451079	43.96	2050	2060	2030	2665	1435	2050	2047.02	6.31	-36461	-32707	2106	2077	2046	2017	1986	2062	2002	1030	615	500	1510	5	1	205848151	4210	12.32	1.97	12	0.22	166.00	1039.00	3085	20230802	-33.71	1535	20230106	33.22	2115	-3.31	20240109	2015	1.49	20240110	3085	-33.71	20230802	1596	28.13	20230316	3.63	N	011930	500	1030 억	12991205	N	N	135	N	N
60	20240111	100255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-5	5	-0.24	523345550	255327	24.89	2050	2060	2030	2665	1435	2050	2049.71	6.31	-36461	-2306	2106	2077	2046	2017	1986	2062	2002	1030	615	500	1510	5	1	205848151	4210	12.32	1.97	12	0.12	166.00	1039.00	3085	20230802	-33.71	1535	20230106	33.22	2115	-3.31	20240109	2015	1.49	20240110	3085	-33.71	20230802	1596	28.13	20230316	3.63	N	011930	500	1030 억	12991205	N	N	135	N	N
61	20240111	090254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	5	2	0.24	81879395	39894	3.89	2050	2060	2050	2665	1435	2050	2052.43	6.31	-36461	14463	2106	2077	2046	2017	1986	2062	2002	1030	615	500	1510	5	1	205848151	4230	12.38	1.98	12	0.02	166.00	1039.00	3085	20230802	-33.39	1535	20230106	33.88	2115	-2.84	20240109	2015	1.99	20240110	3085	-33.39	20230802	1596	28.76	20230316	3.63	N	011930	500	1030 억	12991205	N	N	135	N	N
62	20240110	160254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-25	5	-1.20	2087010680	1020179	64.13	2075	2075	2015	2695	1455	2075	2045.69	6.40	0	-188330	2135	2105	2085	2055	2035	2095	2045	1030	620	500	1530	5	1	205848151	4220	12.35	1.97	12	0.50	166.00	1039.00	3085	20230802	-33.55	1510	20230104	35.76	2115	-3.07	20240109	2015	1.74	20240110	3085	-33.55	20230802	1596	28.45	20230316	3.65	N	011930	500	1030 억	13181214	N	N	135	N	N
63	20240110	150253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-30	5	-1.45	1950965055	953604	59.94	2075	2075	2015	2695	1455	2075	2045.85	6.40	0	-156507	2135	2105	2085	2055	2035	2095	2045	1030	620	500	1530	5	1	205848151	4210	12.32	1.97	12	0.46	166.00	1039.00	3085	20230802	-33.71	1510	20230104	35.43	2115	-3.31	20240109	2015	1.49	20240110	3085	-33.71	20230802	1596	28.13	20230316	3.65	N	011930	500	1030 억	13181214	N	N	4541	N	N
64	20240110	140255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-40	5	-1.93	1459023550	710869	44.69	2075	2075	2030	2695	1455	2075	2052.41	6.40	0	-136170	2135	2105	2085	2055	2035	2095	2045	1030	620	500	1530	5	1	205848151	4189	12.26	1.96	12	0.35	166.00	1039.00	3085	20230802	-34.04	1510	20230104	34.77	2115	-3.78	20240109	2020	0.74	20240102	3085	-34.04	20230802	1596	27.51	20230316	3.65	N	011930	500	1030 억	13181214	N	N	4541	N	N
65	20240110	130254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-30	5	-1.45	1152093110	560050	35.21	2075	2075	2040	2695	1455	2075	2057.09	6.40	0	-85087	2135	2105	2085	2055	2035	2095	2045	1030	620	500	1530	5	1	205848151	4210	12.32	1.97	12	0.27	166.00	1039.00	3085	20230802	-33.71	1510	20230104	35.43	2115	-3.31	20240109	2020	1.24	20240102	3085	-33.71	20230802	1596	28.13	20230316	3.65	N	011930	500	1030 억	13181214	N	N	4541	N	N
66	20240110	120254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	-20	5	-0.96	874577215	424581	26.69	2075	2075	2050	2695	1455	2075	2059.82	6.40	0	-47752	2135	2105	2085	2055	2035	2095	2045	1030	620	500	1530	5	1	205848151	4230	12.38	1.98	12	0.21	166.00	1039.00	3085	20230802	-33.39	1510	20230104	36.09	2115	-2.84	20240109	2020	1.73	20240102	3085	-33.39	20230802	1596	28.76	20230316	3.65	N	011930	500	1030 억	13181214	N	N	4541	N	N
67	20240110	110254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	-15	5	-0.72	662496160	321370	20.20	2075	2075	2050	2695	1455	2075	2061.43	6.40	0	-20991	2135	2105	2085	2055	2035	2095	2045	1030	620	500	1530	5	1	205848151	4240	12.41	1.98	12	0.16	166.00	1039.00	3085	20230802	-33.23	1510	20230104	36.42	2115	-2.60	20240109	2020	1.98	20240102	3085	-33.23	20230802	1596	29.07	20230316	3.65	N	011930	500	1030 억	13181214	N	N	4541	N	N
68	20240110	100254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	-10	5	-0.48	468163920	226966	14.27	2075	2075	2050	2695	1455	2075	2062.64	6.40	0	-29330	2135	2105	2085	2055	2035	2095	2045	1030	620	500	1530	5	1	205848151	4251	12.44	1.99	12	0.11	166.00	1039.00	3085	20230802	-33.06	1510	20230104	36.75	2115	-2.36	20240109	2020	2.23	20240102	3085	-33.06	20230802	1596	29.39	20230316	3.65	N	011930	500	1030 억	13181214	N	N	4541	N	N
69	20240110	090254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	-10	5	-0.48	61488400	29696	1.87	2075	2075	2060	2695	1455	2075	2070.42	6.40	0	-8708	2135	2105	2085	2055	2035	2095	2045	1030	620	500	1530	5	1	205848151	4251	12.44	1.99	12	0.01	166.00	1039.00	3085	20230802	-33.06	1510	20230104	36.75	2115	-2.36	20240109	2020	2.23	20240102	3085	-33.06	20230802	1596	29.39	20230316	3.65	N	011930	500	1030 억	13181214	N	N	4541	N	N
70	20240109	160253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	5	2	0.24	3303867150	1582191	156.90	2095	2115	2065	2690	1450	2070	2088.18	6.41	-54379	-53726	2100	2085	2065	2050	2030	2092	2057	1030	620	500	1530	5	1	205848151	4271	12.50	2.00	12	0.77	166.00	1039.00	3085	20230802	-32.74	1460	20230103	42.12	2115	-1.89	20240109	2020	2.72	20240102	3085	-32.74	20230802	1596	30.01	20230316	3.69	N	011930	500	1030 억	13195767	N	N	4541	N	N
71	20240109	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	0	3	0.00	3134022655	1500232	148.77	2095	2115	2065	2690	1450	2070	2089.03	6.41	-54379	-43889	2100	2085	2065	2050	2030	2092	2057	1030	620	500	1530	5	1	205848151	4261	12.47	1.99	12	0.73	166.00	1039.00	3085	20230802	-32.90	1460	20230103	41.78	2115	-2.13	20240109	2020	2.48	20240102	3085	-32.90	20230802	1596	29.70	20230316	3.69	N	011930	500	1030 억	13195767	N	N	0	N	N
72	20240109	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	5	2	0.24	2911756485	1393176	138.16	2095	2115	2065	2690	1450	2070	2090.01	6.41	-54379	-61328	2100	2085	2065	2050	2030	2092	2057	1030	620	500	1530	5	1	205848151	4271	12.50	2.00	12	0.68	166.00	1039.00	3085	20230802	-32.74	1460	20230103	42.12	2115	-1.89	20240109	2020	2.72	20240102	3085	-32.74	20230802	1596	30.01	20230316	3.69	N	011930	500	1030 억	13195767	N	N	0	N	N
73	20240109	130253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	5	2	0.24	2538707305	1213133	120.30	2095	2115	2070	2690	1450	2070	2092.69	6.41	-54379	-25624	2100	2085	2065	2050	2030	2092	2057	1030	620	500	1530	5	1	205848151	4271	12.50	2.00	12	0.59	166.00	1039.00	3085	20230802	-32.74	1460	20230103	42.12	2115	-1.89	20240109	2020	2.72	20240102	3085	-32.74	20230802	1596	30.01	20230316	3.69	N	011930	500	1030 억	13195767	N	N	0	N	N
74	20240109	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	15	2	0.72	2229084545	1064376	105.55	2095	2115	2070	2690	1450	2070	2094.26	6.41	-54379	68614	2100	2085	2065	2050	2030	2092	2057	1030	620	500	1530	5	1	205848151	4292	12.56	2.01	12	0.52	166.00	1039.00	3085	20230802	-32.41	1460	20230103	42.81	2115	-1.42	20240109	2020	3.22	20240102	3085	-32.41	20230802	1596	30.64	20230316	3.69	N	011930	500	1030 억	13195767	N	N	0	N	N
75	20240109	110253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	30	2	1.45	1862160555	888792	88.14	2095	2115	2070	2690	1450	2070	2095.16	6.41	-54379	91376	2100	2085	2065	2050	2030	2092	2057	1030	620	500	1530	5	1	205848151	4323	12.65	2.02	12	0.43	166.00	1039.00	3085	20230802	-31.93	1460	20230103	43.84	2115	-0.71	20240109	2020	3.96	20240102	3085	-31.93	20230802	1596	31.58	20230316	3.69	N	011930	500	1030 억	13195767	N	N	0	N	N
76	20240109	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	30	2	1.45	997620605	475077	47.11	2095	2115	2085	2690	1450	2070	2099.91	6.41	-54379	58435	2100	2085	2065	2050	2030	2092	2057	1030	620	500	1530	5	1	205848151	4323	12.65	2.02	12	0.23	166.00	1039.00	3085	20230802	-31.93	1460	20230103	43.84	2115	-0.71	20240109	2020	3.96	20240102	3085	-31.93	20230802	1596	31.58	20230316	3.69	N	011930	500	1030 억	13195767	N	N	0	N	N
77	20240109	090253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	15	2	0.72	96652070	46180	4.58	2095	2095	2085	2690	1450	2070	2092.94	6.41	-54379	-11534	2100	2085	2065	2050	2030	2092	2057	1030	620	500	1530	5	1	205848151	4292	12.56	2.01	12	0.02	166.00	1039.00	3085	20230802	-32.41	1460	20230103	42.81	2100	-0.71	20240104	2020	3.22	20240102	3085	-32.41	20230802	1596	30.64	20230316	3.69	N	011930	500	1030 억	13195767	N	N	0	N	N
78	20240108	160253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	20	2	0.98	2046077090	992256	98.41	2060	2080	2045	2665	1435	2050	2062.00	6.37	-54380	128302	2090	2070	2055	2035	2020	2062	2027	1030	615	500	1510	5	1	205848151	4261	12.47	1.99	12	0.48	166.00	1039.00	3085	20230802	-32.90	1460	20230103	41.78	2100	-1.43	20240104	2020	2.48	20240102	3085	-32.90	20230802	1596	29.70	20230316	3.66	N	011930	500	1030 억	13122738	N	N	623	N	N
79	20240108	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	15	2	0.73	1866860560	905459	89.80	2060	2080	2045	2665	1435	2050	2061.78	6.37	-54380	111949	2090	2070	2055	2035	2020	2062	2027	1030	615	500	1510	5	1	205848151	4251	12.44	1.99	12	0.44	166.00	1039.00	3085	20230802	-33.06	1460	20230103	41.44	2100	-1.67	20240104	2020	2.23	20240102	3085	-33.06	20230802	1596	29.39	20230316	3.66	N	011930	500	1030 억	13122738	N	N	623	N	N
80	20240108	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	10	2	0.49	1648827065	799487	79.29	2060	2080	2045	2665	1435	2050	2062.36	6.37	-54380	73173	2090	2070	2055	2035	2020	2062	2027	1030	615	500	1510	5	1	205848151	4240	12.41	1.98	12	0.39	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	2100	-1.90	20240104	2020	1.98	20240102	3085	-33.23	20230802	1596	29.07	20230316	3.66	N	011930	500	1030 억	13122738	N	N	623	N	N
81	20240108	130252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	10	2	0.49	1395160140	676103	67.05	2060	2080	2045	2665	1435	2050	2063.53	6.37	-54380	74409	2090	2070	2055	2035	2020	2062	2027	1030	615	500	1510	5	1	205848151	4240	12.41	1.98	12	0.33	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	2100	-1.90	20240104	2020	1.98	20240102	3085	-33.23	20230802	1596	29.07	20230316	3.66	N	011930	500	1030 억	13122738	N	N	623	N	N
82	20240108	120254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	10	2	0.49	1285455140	622936	61.78	2060	2080	2045	2665	1435	2050	2063.54	6.37	-54380	74635	2090	2070	2055	2035	2020	2062	2027	1030	615	500	1510	5	1	205848151	4240	12.41	1.98	12	0.30	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	2100	-1.90	20240104	2020	1.98	20240102	3085	-33.23	20230802	1596	29.07	20230316	3.66	N	011930	500	1030 억	13122738	N	N	623	N	N
83	20240108	110253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	10	2	0.49	1012197175	490470	48.64	2060	2080	2045	2665	1435	2050	2063.73	6.37	-54380	12367	2090	2070	2055	2035	2020	2062	2027	1030	615	500	1510	5	1	205848151	4240	12.41	1.98	12	0.24	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	2100	-1.90	20240104	2020	1.98	20240102	3085	-33.23	20230802	1596	29.07	20230316	3.66	N	011930	500	1030 억	13122738	N	N	623	N	N
84	20240108	100255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	20	2	0.98	680092900	329443	32.67	2060	2080	2045	2665	1435	2050	2064.37	6.37	-54380	-19015	2090	2070	2055	2035	2020	2062	2027	1030	615	500	1510	5	1	205848151	4261	12.47	1.99	12	0.16	166.00	1039.00	3085	20230802	-32.90	1460	20230103	41.78	2100	-1.43	20240104	2020	2.48	20240102	3085	-32.90	20230802	1596	29.70	20230316	3.66	N	011930	500	1030 억	13122738	N	N	623	N	N
85	20240108	090253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	5	2	0.24	82663590	40287	4.00	2060	2060	2045	2665	1435	2050	2051.87	6.37	-54380	-25185	2090	2070	2055	2035	2020	2062	2027	1030	615	500	1510	5	1	205848151	4230	12.38	1.98	12	0.02	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	2100	-2.14	20240104	2020	1.73	20240102	3085	-33.39	20230802	1596	28.76	20230316	3.66	N	011930	500	1030 억	13122738	N	N	623	N	N
86	20240105	160253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-5	5	-0.24	2060985370	1001896	81.52	2065	2075	2040	2670	1440	2055	2057.09	6.36	-54380	37391	2125	2090	2065	2030	2005	2107	2047	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.49	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	2100	-2.38	20240104	2020	1.49	20240102	3085	-33.55	20230802	1535	33.55	20230106	3.66	N	011930	500	1030 억	13099650	N	N	19	N	N
87	20240105	150253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-5	5	-0.24	1841457390	894682	72.80	2065	2075	2040	2670	1440	2055	2058.23	6.36	-54380	36363	2125	2090	2065	2030	2005	2107	2047	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.43	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	2100	-2.38	20240104	2020	1.49	20240102	3085	-33.55	20230802	1535	33.55	20230106	3.66	N	011930	500	1030 억	13099650	N	N	250	N	N
88	20240105	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-5	5	-0.24	1598231280	776010	63.14	2065	2075	2040	2670	1440	2055	2059.55	6.36	-54380	52635	2125	2090	2065	2030	2005	2107	2047	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.38	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	2100	-2.38	20240104	2020	1.49	20240102	3085	-33.55	20230802	1535	33.55	20230106	3.66	N	011930	500	1030 억	13099650	N	N	250	N	N
89	20240105	130253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	10	2	0.49	1432443465	695271	56.57	2065	2075	2040	2670	1440	2055	2060.27	6.36	-54380	46371	2125	2090	2065	2030	2005	2107	2047	1030	615	500	1520	5	1	205848151	4251	12.44	1.99	12	0.34	166.00	1039.00	3085	20230802	-33.06	1460	20230103	41.44	2100	-1.67	20240104	2020	2.23	20240102	3085	-33.06	20230802	1535	34.53	20230106	3.66	N	011930	500	1030 억	13099650	N	N	250	N	N
90	20240105	120253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	5	2	0.24	1133308975	550103	44.76	2065	2075	2040	2670	1440	2055	2060.18	6.36	-54380	-20343	2125	2090	2065	2030	2005	2107	2047	1030	615	500	1520	5	1	205848151	4240	12.41	1.98	12	0.27	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	2100	-1.90	20240104	2020	1.98	20240102	3085	-33.23	20230802	1535	34.20	20230106	3.66	N	011930	500	1030 억	13099650	N	N	250	N	N
91	20240105	110252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	15	2	0.73	800483265	388231	31.59	2065	2075	2040	2670	1440	2055	2061.88	6.36	-54380	-19346	2125	2090	2065	2030	2005	2107	2047	1030	615	500	1520	5	1	205848151	4261	12.47	1.99	12	0.19	166.00	1039.00	3085	20230802	-32.90	1460	20230103	41.78	2100	-1.43	20240104	2020	2.48	20240102	3085	-32.90	20230802	1535	34.85	20230106	3.66	N	011930	500	1030 억	13099650	N	N	250	N	N
92	20240105	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	10	2	0.49	415733945	202251	16.46	2065	2070	2040	2670	1440	2055	2055.54	6.36	-54380	-38164	2125	2090	2065	2030	2005	2107	2047	1030	615	500	1520	5	1	205848151	4251	12.44	1.99	12	0.10	166.00	1039.00	3085	20230802	-33.06	1460	20230103	41.44	2100	-1.67	20240104	2020	2.23	20240102	3085	-33.06	20230802	1535	34.53	20230106	3.66	N	011930	500	1030 억	13099650	N	N	250	N	N
93	20240105	090253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	0	3	0.00	68978875	33561	2.73	2065	2070	2045	2670	1440	2055	2055.33	6.36	-54380	-13029	2125	2090	2065	2030	2005	2107	2047	1030	615	500	1520	5	1	205848151	4230	12.38	1.98	12	0.02	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	2100	-2.14	20240104	2020	1.73	20240102	3085	-33.39	20230802	1535	33.88	20230106	3.66	N	011930	500	1030 억	13099650	N	N	250	N	N
94	20240104	160251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	-10	5	-0.48	2514546020	1216412	84.36	2050	2100	2040	2680	1450	2065	2067.20	6.46	0	-144882	2115	2090	2065	2040	2015	2102	2052	1030	615	500	1520	5	1	205848151	4230	12.38	1.98	12	0.59	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	2100	-2.14	20240104	2020	1.73	20240102	3085	-33.39	20230802	1510	36.09	20230104	3.64	N	011930	500	1030 억	13304496	N	N	250	N	N
95	20240104	150252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-15	5	-0.73	2236030800	1080330	74.93	2050	2100	2040	2680	1450	2065	2069.77	6.46	0	-141588	2115	2090	2065	2040	2015	2102	2052	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.52	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	2100	-2.38	20240104	2020	1.49	20240102	3085	-33.55	20230802	1510	35.76	20230104	3.64	N	011930	500	1030 억	13304496	N	N	1964	N	N
96	20240104	140252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	0	3	0.00	1994351515	962765	66.77	2050	2100	2040	2680	1450	2065	2071.48	6.46	0	-122568	2115	2090	2065	2040	2015	2102	2052	1030	615	500	1520	5	1	205848151	4251	12.44	1.99	12	0.47	166.00	1039.00	3085	20230802	-33.06	1460	20230103	41.44	2100	-1.67	20240104	2020	2.23	20240102	3085	-33.06	20230802	1510	36.75	20230104	3.64	N	011930	500	1030 억	13304496	N	N	1964	N	N
97	20240104	130252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	-5	5	-0.24	1776992625	857024	59.44	2050	2100	2040	2680	1450	2065	2073.45	6.46	0	-110208	2115	2090	2065	2040	2015	2102	2052	1030	615	500	1520	5	1	205848151	4240	12.41	1.98	12	0.42	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	2100	-1.90	20240104	2020	1.98	20240102	3085	-33.23	20230802	1510	36.42	20230104	3.64	N	011930	500	1030 억	13304496	N	N	1964	N	N
98	20240104	120251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	-5	5	-0.24	1595685780	768964	53.33	2050	2100	2040	2680	1450	2065	2075.11	6.46	0	-94795	2115	2090	2065	2040	2015	2102	2052	1030	615	500	1520	5	1	205848151	4240	12.41	1.98	12	0.37	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	2100	-1.90	20240104	2020	1.98	20240102	3085	-33.23	20230802	1510	36.42	20230104	3.64	N	011930	500	1030 억	13304496	N	N	1964	N	N
99	20240104	110251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	0	3	0.00	1376810980	662883	45.97	2050	2100	2040	2680	1450	2065	2077.00	6.46	0	-66021	2115	2090	2065	2040	2015	2102	2052	1030	615	500	1520	5	1	205848151	4251	12.44	1.99	12	0.32	166.00	1039.00	3085	20230802	-33.06	1460	20230103	41.44	2100	-1.67	20240104	2020	2.23	20240102	3085	-33.06	20230802	1510	36.75	20230104	3.64	N	011930	500	1030 억	13304496	N	N	1964	N	N
100	20240104	100251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	25	2	1.21	914180980	439711	30.50	2050	2100	2040	2680	1450	2065	2079.05	6.46	0	28477	2115	2090	2065	2040	2015	2102	2052	1030	615	500	1520	5	1	205848151	4302	12.59	2.01	12	0.21	166.00	1039.00	3085	20230802	-32.25	1460	20230103	43.15	2100	-0.48	20240104	2020	3.47	20240102	3085	-32.25	20230802	1510	38.41	20230104	3.64	N	011930	500	1030 억	13304496	N	N	1964	N	N
101	20240104	090252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-15	5	-0.73	55307805	27009	1.87	2050	2050	2040	2680	1450	2065	2047.75	6.46	0	-9289	2115	2090	2065	2040	2015	2102	2052	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.01	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	2090	-1.91	20240103	2020	1.49	20240102	3085	-33.55	20230802	1510	35.76	20230104	3.64	N	011930	500	1030 억	13304496	N	N	1964	N	N
102	20240103	160251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	10	2	0.49	2949008815	1430215	106.80	2040	2090	2040	2670	1440	2055	2061.97	6.48	0	-53334	2091	2072	2046	2027	2001	2082	2037	1030	615	500	1520	5	1	205848151	4251	12.44	1.99	12	0.69	166.00	1039.00	3085	20230802	-33.06	1460	20230103	41.44	2090	-1.20	20240103	2020	2.23	20240102	3085	-33.06	20230802	1460	41.44	20230103	3.62	N	011930	500	1030 억	13334891	N	N	1964	N	N
103	20240103	150250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	5	2	0.24	2710541230	1314701	98.17	2040	2090	2040	2670	1440	2055	2061.76	6.48	0	-31685	2091	2072	2046	2027	2001	2082	2037	1030	615	500	1520	5	1	205848151	4240	12.41	1.98	12	0.64	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	2090	-1.44	20240103	2020	1.98	20240102	3085	-33.23	20230802	1460	41.10	20230103	3.62	N	011930	500	1030 억	13334891	N	N	7531	N	N
104	20240103	140249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	5	2	0.24	2512852275	1218804	91.01	2040	2090	2040	2670	1440	2055	2061.78	6.48	0	-34287	2091	2072	2046	2027	2001	2082	2037	1030	615	500	1520	5	1	205848151	4240	12.41	1.98	12	0.59	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	2090	-1.44	20240103	2020	1.98	20240102	3085	-33.23	20230802	1460	41.10	20230103	3.62	N	011930	500	1030 억	13334891	N	N	7531	N	N
105	20240103	130251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	0	3	0.00	2319918610	1125099	84.01	2040	2090	2040	2670	1440	2055	2062.02	6.48	0	-14944	2091	2072	2046	2027	2001	2082	2037	1030	615	500	1520	5	1	205848151	4230	12.38	1.98	12	0.55	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	2090	-1.67	20240103	2020	1.73	20240102	3085	-33.39	20230802	1460	40.75	20230103	3.62	N	011930	500	1030 억	13334891	N	N	7531	N	N
106	20240103	120253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	10	2	0.49	2124844425	1030228	76.93	2040	2090	2040	2670	1440	2055	2062.56	6.48	0	12957	2091	2072	2046	2027	2001	2082	2037	1030	615	500	1520	5	1	205848151	4251	12.44	1.99	12	0.50	166.00	1039.00	3085	20230802	-33.06	1460	20230103	41.44	2090	-1.20	20240103	2020	2.23	20240102	3085	-33.06	20230802	1460	41.44	20230103	3.62	N	011930	500	1030 억	13334891	N	N	7531	N	N
107	20240103	110251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	20	2	0.97	1507796335	733292	54.76	2040	2075	2040	2670	1440	2055	2056.22	6.48	0	40208	2091	2072	2046	2027	2001	2082	2037	1030	615	500	1520	5	1	205848151	4271	12.50	2.00	12	0.36	166.00	1039.00	3085	20230802	-32.74	1460	20230103	42.12	2075	0.00	20240103	2020	2.72	20240102	3085	-32.74	20230802	1460	42.12	20230103	3.62	N	011930	500	1030 억	13334891	N	N	7531	N	N
108	20240103	100250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-5	5	-0.24	718131325	349238	26.08	2040	2070	2040	2670	1440	2055	2056.31	6.48	0	-44040	2091	2072	2046	2027	2001	2082	2037	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.17	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	2070	-0.97	20240103	2020	1.49	20240102	3085	-33.55	20230802	1460	40.41	20230103	3.62	N	011930	500	1030 억	13334891	N	N	7531	N	N
109	20240103	090250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-5	5	-0.24	67875580	33192	2.48	2040	2050	2040	2670	1440	2055	2041.70	6.48	0	2126	2091	2072	2046	2027	2001	2082	2037	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.02	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	2065	-0.73	20240102	2020	1.49	20240102	3085	-33.55	20230802	1460	40.41	20230103	3.62	N	011930	500	1030 억	13334891	N	N	7531	N	N
110	20240102	160250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	15	2	0.74	2710657235	1324059	156.85	2040	2065	2020	2650	1430	2040	2047.21	6.55	-52693	-169474	2073	2056	2033	2016	1993	2065	2025	1030	610	500	1500	5	1	205848151	4230	12.38	1.98	12	0.64	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	2065	-0.48	20240102	2020	1.73	20240102	3085	-33.39	20230802	1460	40.75	20230103	3.63	N	011930	500	1030 억	13492433	N	N	6996	N	N
111	20240102	150250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	15	2	0.74	2547859350	1244778	147.46	2040	2065	2020	2650	1430	2040	2046.84	6.55	-52693	-156815	2073	2056	2033	2016	1993	2065	2025	1030	610	500	1500	5	1	205848151	4230	12.38	1.98	12	0.60	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	2065	-0.48	20240102	2020	1.73	20240102	3085	-33.39	20230802	1460	40.75	20230103	3.63	N	011930	500	1030 억	13492433	N	N	870	N	N
112	20240102	140251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	20	2	0.98	2213459120	1081851	128.16	2040	2065	2020	2650	1430	2040	2045.99	6.55	-52693	-193459	2073	2056	2033	2016	1993	2065	2025	1030	610	500	1500	5	1	205848151	4240	12.41	1.98	12	0.53	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	2065	-0.24	20240102	2020	1.98	20240102	3085	-33.23	20230802	1460	41.10	20230103	3.63	N	011930	500	1030 억	13492433	N	N	870	N	N
113	20240102	130250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	0	3	0.00	1880749230	919510	108.93	2040	2065	2020	2650	1430	2040	2045.38	6.55	-52693	-223107	2073	2056	2033	2016	1993	2065	2025	1030	610	500	1500	5	1	205848151	4199	12.29	1.96	12	0.45	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	2065	-1.21	20240102	2020	0.99	20240102	3085	-33.87	20230802	1460	39.73	20230103	3.63	N	011930	500	1030 억	13492433	N	N	870	N	N
114	20240102	120250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	0	3	0.00	1716392490	838849	99.37	2040	2065	2020	2650	1430	2040	2046.13	6.55	-52693	-203441	2073	2056	2033	2016	1993	2065	2025	1030	610	500	1500	5	1	205848151	4199	12.29	1.96	12	0.41	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	2065	-1.21	20240102	2020	0.99	20240102	3085	-33.87	20230802	1460	39.73	20230103	3.63	N	011930	500	1030 억	13492433	N	N	870	N	N
115	20240102	110250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	10	2	0.49	1071157650	522921	61.95	2040	2065	2020	2650	1430	2040	2048.41	6.55	-52693	-169868	2073	2056	2033	2016	1993	2065	2025	1030	610	500	1500	5	1	205848151	4220	12.35	1.97	12	0.25	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	2065	-0.73	20240102	2020	1.49	20240102	3085	-33.55	20230802	1460	40.41	20230103	3.63	N	011930	500	1030 억	13492433	N	N	870	N	N
116	20240102	100246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	-10	5	-0.49	87096840	42763	5.07	2040	2040	2030	2650	1430	2040	2036.73	6.55	-52693	-18422	2073	2056	2033	2016	1993	2065	2025	1030	610	500	1500	5	1	205848151	4179	12.23	1.95	12	0.02	166.00	1039.00	3085	20230802	-34.20	1460	20230103	39.04	2040	-0.49	20240102	2030	0.00	20240102	3085	-34.20	20230802	1460	39.04	20230103	3.63	N	011930	500	1030 억	13492433	N	N	870	N	N
117	20240102	090245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	6.55	-52693	0	2073	2056	2033	2016	1993	2065	2025	1030	610	500	1500	5	1	205848151	4199	12.29	1.96	12	0.00	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	0	0.00	0	0	0.00	0	3085	-33.87	20230802	1460	39.73	20230103	3.63	N	011930	500	1030 억	13492433	N	N	870	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History