KissMeData/090460/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 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	120722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19530	-70	5	-0.36	4586462730	234649	39.51	19700	19760	19300	25450	13720	19600	19546.06	9.89	0	27946	20026	19812	19506	19292	18986	19920	19400	172	5850	500	14890	10	1	34464379	6731	4.68	1.09	12	0.68	4176.00	17852.00	29350	20230706	-33.46	17750	20240118	10.03	21650	-9.79	20240102	17750	10.03	20240118	29350	-33.46	20230706	17750	10.03	20240118	4.64	N	090460	500	172 억	3409538	N	N	14630	N	N
3	20240123	110719	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19620	20	2	0.10	3706104350	189722	31.94	19700	19760	19300	25450	13720	19600	19534.39	9.89	0	26073	20026	19812	19506	19292	18986	19920	19400	172	5850	500	14890	10	1	34464379	6762	4.70	1.10	12	0.55	4176.00	17852.00	29350	20230706	-33.15	17750	20240118	10.54	21650	-9.38	20240102	17750	10.54	20240118	29350	-33.15	20230706	17750	10.54	20240118	4.64	N	090460	500	172 억	3409538	N	N	14630	N	N
4	20240123	100719	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19580	-20	5	-0.10	2112409660	108426	18.26	19700	19720	19300	25450	13720	19600	19482.50	9.89	0	12071	20026	19812	19506	19292	18986	19920	19400	172	5850	500	14890	10	1	34464379	6748	4.69	1.10	12	0.31	4176.00	17852.00	29350	20230706	-33.29	17750	20240118	10.31	21650	-9.56	20240102	17750	10.31	20240118	29350	-33.29	20230706	17750	10.31	20240118	4.64	N	090460	500	172 억	3409538	N	N	14630	N	N
5	20240123	090720	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19550	-50	5	-0.26	475191910	24177	4.07	19700	19720	19550	25450	13720	19600	19654.71	9.89	0	-4545	20026	19812	19506	19292	18986	19920	19400	172	5850	500	14890	10	1	34464379	6738	4.68	1.10	12	0.07	4176.00	17852.00	29350	20230706	-33.39	17750	20240118	10.14	21650	-9.70	20240102	17750	10.14	20240118	29350	-33.39	20230706	17750	10.14	20240118	4.64	N	090460	500	172 억	3409538	N	N	14630	N	N
6	20240119	160715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19190	1150	2	6.37	13646819380	715159	114.39	18450	19410	18400	23450	12630	18040	19081.53	9.37	0	197105	19073	18556	18153	17636	17233	18355	17435	172	5410	500	13710	10	1	34464379	6614	4.60	1.07	12	2.08	4176.00	17852.00	29350	20230706	-34.62	17750	20240118	8.11	21650	-11.36	20240102	17750	8.11	20240118	29350	-34.62	20230706	17750	8.11	20240118	4.67	N	090460	500	172 억	3228652	N	N	2716	N	N
7	20240119	150717	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19220	1180	2	6.54	12882155350	675325	108.02	18450	19410	18400	23450	12630	18040	19075.49	9.37	0	191262	19073	18556	18153	17636	17233	18355	17435	172	5410	500	13710	10	1	34464379	6624	4.60	1.08	12	1.96	4176.00	17852.00	29350	20230706	-34.51	17750	20240118	8.28	21650	-11.22	20240102	17750	8.28	20240118	29350	-34.51	20230706	17750	8.28	20240118	4.67	N	090460	500	172 억	3228652	N	N	0	N	N
8	20240119	140715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19130	1090	2	6.04	11876975340	622950	99.64	18450	19410	18400	23450	12630	18040	19065.70	9.37	0	184408	19073	18556	18153	17636	17233	18355	17435	172	5410	500	13710	10	1	34464379	6593	4.58	1.07	12	1.81	4176.00	17852.00	29350	20230706	-34.82	17750	20240118	7.77	21650	-11.64	20240102	17750	7.77	20240118	29350	-34.82	20230706	17750	7.77	20240118	4.67	N	090460	500	172 억	3228652	N	N	0	N	N
9	20240119	130715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19230	1190	2	6.60	10899741430	571940	91.48	18450	19410	18400	23450	12630	18040	19057.49	9.37	0	175614	19073	18556	18153	17636	17233	18355	17435	172	5410	500	13710	10	1	34464379	6628	4.60	1.08	12	1.66	4176.00	17852.00	29350	20230706	-34.48	17750	20240118	8.34	21650	-11.18	20240102	17750	8.34	20240118	29350	-34.48	20230706	17750	8.34	20240118	4.67	N	090460	500	172 억	3228652	N	N	0	N	N
10	20240119	120719	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19190	1150	2	6.37	9649232970	506692	81.04	18450	19410	18400	23450	12630	18040	19043.59	9.37	0	151426	19073	18556	18153	17636	17233	18355	17435	172	5410	500	13710	10	1	34464379	6614	4.60	1.07	12	1.47	4176.00	17852.00	29350	20230706	-34.62	17750	20240118	8.11	21650	-11.36	20240102	17750	8.11	20240118	29350	-34.62	20230706	17750	8.11	20240118	4.67	N	090460	500	172 억	3228652	N	N	0	N	N
11	20240119	110718	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19130	1090	2	6.04	8801520040	462498	73.97	18450	19410	18400	23450	12630	18040	19030.40	9.37	0	138400	19073	18556	18153	17636	17233	18355	17435	172	5410	500	13710	10	1	34464379	6593	4.58	1.07	12	1.34	4176.00	17852.00	29350	20230706	-34.82	17750	20240118	7.77	21650	-11.64	20240102	17750	7.77	20240118	29350	-34.82	20230706	17750	7.77	20240118	4.67	N	090460	500	172 억	3228652	N	N	0	N	N
12	20240119	100722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19170	1130	2	6.26	7279459940	382705	61.21	18450	19410	18400	23450	12630	18040	19021.07	9.37	0	121834	19073	18556	18153	17636	17233	18355	17435	172	5410	500	13710	10	1	34464379	6607	4.59	1.07	12	1.11	4176.00	17852.00	29350	20230706	-34.68	17750	20240118	8.00	21650	-11.45	20240102	17750	8.00	20240118	29350	-34.68	20230706	17750	8.00	20240118	4.67	N	090460	500	172 억	3228652	N	N	0	N	N
13	20240119	090714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19080	1040	2	5.76	2185141610	116479	18.63	18450	19140	18400	23450	12630	18040	18759.96	9.37	0	56065	19073	18556	18153	17636	17233	18355	17435	172	5410	500	13710	10	1	34464379	6576	4.57	1.07	12	0.34	4176.00	17852.00	29350	20230706	-34.99	17750	20240118	7.49	21650	-11.87	20240102	17750	7.49	20240118	29350	-34.99	20230706	17750	7.49	20240118	4.67	N	090460	500	172 억	3228652	N	N	0	N	N
14	20240118	160714	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18040	-540	5	-2.91	11275717720	621245	163.47	18590	18670	17750	24150	13010	18580	18150.36	9.45	0	-40941	19540	19060	18780	18300	18020	18920	18160	172	5570	500	14120	10	1	34464379	6217	4.32	1.01	12	1.80	4176.00	17852.00	29350	20230706	-38.53	17750	20240118	1.63	21650	-16.67	20240102	17750	1.63	20240118	29350	-38.53	20230706	17750	1.63	20240118	4.73	N	090460	500	172 억	3256609	N	N	522	N	N
15	20240118	150714	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17950	-630	5	-3.39	10810220680	595423	156.68	18590	18670	17750	24150	13010	18580	18155.53	9.45	0	-41915	19540	19060	18780	18300	18020	18920	18160	172	5570	500	14120	10	1	34464379	6186	4.30	1.01	12	1.73	4176.00	17852.00	29350	20230706	-38.84	17750	20240118	1.13	21650	-17.09	20240102	17750	1.13	20240118	29350	-38.84	20230706	17750	1.13	20240118	4.73	N	090460	500	172 억	3256609	N	N	522	N	N
16	20240118	140715	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17800	-780	5	-4.20	8105355020	443894	116.81	18590	18670	17750	24150	13010	18580	18259.66	9.45	0	-75398	19540	19060	18780	18300	18020	18920	18160	172	5570	500	14120	10	1	34464379	6135	4.26	1.00	12	1.29	4176.00	17852.00	29350	20230706	-39.35	17750	20240118	0.28	21650	-17.78	20240102	17750	0.28	20240118	29350	-39.35	20230706	17750	0.28	20240118	4.73	N	090460	500	172 억	3256609	N	N	522	N	N
17	20240118	130714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18280	-300	5	-1.61	4360461450	235921	62.08	18590	18670	18280	24150	13010	18580	18482.72	9.45	0	-62406	19540	19060	18780	18300	18020	18920	18160	172	5570	500	14120	10	1	34464379	6300	4.38	1.02	12	0.68	4176.00	17852.00	29350	20230706	-37.72	18200	20231027	0.44	21650	-15.57	20240102	18280	0.00	20240118	29350	-37.72	20230706	18200	0.44	20231027	4.73	N	090460	500	172 억	3256609	N	N	522	N	N
18	20240118	120716	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18360	-220	5	-1.18	3129977450	168799	44.42	18590	18670	18350	24150	13010	18580	18542.63	9.45	0	-47076	19540	19060	18780	18300	18020	18920	18160	172	5570	500	14120	10	1	34464379	6328	4.40	1.03	12	0.49	4176.00	17852.00	29350	20230706	-37.44	18200	20231027	0.88	21650	-15.20	20240102	18350	0.05	20240118	29350	-37.44	20230706	18200	0.88	20231027	4.73	N	090460	500	172 억	3256609	N	N	522	N	N
19	20240118	110716	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18560	-20	5	-0.11	1561711150	84044	22.12	18590	18670	18480	24150	13010	18580	18582.07	9.45	0	-13648	19540	19060	18780	18300	18020	18920	18160	172	5570	500	14120	10	1	34464379	6397	4.44	1.04	12	0.24	4176.00	17852.00	29350	20230706	-36.76	18200	20231027	1.98	21650	-14.27	20240102	18480	0.43	20240118	29350	-36.76	20230706	18200	1.98	20231027	4.73	N	090460	500	172 억	3256609	N	N	522	N	N
20	20240118	100713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18610	30	2	0.16	822475090	44280	11.65	18590	18670	18480	24150	13010	18580	18574.41	9.45	0	-279	19540	19060	18780	18300	18020	18920	18160	172	5570	500	14120	10	1	34464379	6414	4.46	1.04	12	0.13	4176.00	17852.00	29350	20230706	-36.59	18200	20231027	2.25	21650	-14.04	20240102	18480	0.70	20240118	29350	-36.59	20230706	18200	2.25	20231027	4.73	N	090460	500	172 억	3256609	N	N	522	N	N
21	20240118	090713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18510	-70	5	-0.38	116002920	6250	1.64	18590	18670	18500	24150	13010	18580	18560.47	9.45	0	-1429	19540	19060	18780	18300	18020	18920	18160	172	5570	500	14120	10	1	34464379	6379	4.43	1.04	12	0.02	4176.00	17852.00	29350	20230706	-36.93	18200	20231027	1.70	21650	-14.50	20240102	18500	0.05	20240118	29350	-36.93	20230706	18200	1.70	20231027	4.73	N	090460	500	172 억	3256609	N	N	522	N	N
22	20240117	160712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18580	-640	5	-3.33	6998619990	373878	255.72	19210	19260	18500	24950	13460	19220	18719.17	9.57	0	-5256	19453	19336	19123	19006	18793	19395	19065	172	5730	500	14600	10	1	34464379	6403	4.45	1.04	12	1.08	4176.00	17852.00	29350	20230706	-36.70	18200	20231027	2.09	21650	-14.18	20240102	18500	0.43	20240117	29350	-36.70	20230706	18200	2.09	20231027	4.63	N	090460	500	172 억	3298627	N	N	522	N	N
23	20240117	150715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18530	-690	5	-3.59	6740788370	359988	246.22	19210	19260	18500	24950	13460	19220	18724.69	9.57	0	-4685	19453	19336	19123	19006	18793	19395	19065	172	5730	500	14600	10	1	34464379	6386	4.44	1.04	12	1.04	4176.00	17852.00	29350	20230706	-36.87	18200	20231027	1.81	21650	-14.41	20240102	18500	0.16	20240117	29350	-36.87	20230706	18200	1.81	20231027	4.63	N	090460	500	172 억	3298627	N	N	2	N	N
24	20240117	140713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18630	-590	5	-3.07	6189419980	330288	225.90	19210	19260	18500	24950	13460	19220	18739.10	9.57	0	-1825	19453	19336	19123	19006	18793	19395	19065	172	5730	500	14600	10	1	34464379	6421	4.46	1.04	12	0.96	4176.00	17852.00	29350	20230706	-36.52	18200	20231027	2.36	21650	-13.95	20240102	18500	0.70	20240117	29350	-36.52	20230706	18200	2.36	20231027	4.63	N	090460	500	172 억	3298627	N	N	2	N	N
25	20240117	130713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18530	-690	5	-3.59	5744398780	306344	209.53	19210	19260	18500	24950	13460	19220	18751.08	9.57	0	-6452	19453	19336	19123	19006	18793	19395	19065	172	5730	500	14600	10	1	34464379	6386	4.44	1.04	12	0.89	4176.00	17852.00	29350	20230706	-36.87	18200	20231027	1.81	21650	-14.41	20240102	18500	0.16	20240117	29350	-36.87	20230706	18200	1.81	20231027	4.63	N	090460	500	172 억	3298627	N	N	2	N	N
26	20240117	120714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18530	-690	5	-3.59	5244402170	279361	191.07	19210	19260	18500	24950	13460	19220	18772.44	9.57	0	-8307	19453	19336	19123	19006	18793	19395	19065	172	5730	500	14600	10	1	34464379	6386	4.44	1.04	12	0.81	4176.00	17852.00	29350	20230706	-36.87	18200	20231027	1.81	21650	-14.41	20240102	18500	0.16	20240117	29350	-36.87	20230706	18200	1.81	20231027	4.63	N	090460	500	172 억	3298627	N	N	2	N	N
27	20240117	110715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18660	-560	5	-2.91	3785624920	200776	137.32	19210	19260	18590	24950	13460	19220	18854.51	9.57	0	3018	19453	19336	19123	19006	18793	19395	19065	172	5730	500	14600	10	1	34464379	6431	4.47	1.05	12	0.58	4176.00	17852.00	29350	20230706	-36.42	18200	20231027	2.53	21650	-13.81	20240102	18590	0.38	20240117	29350	-36.42	20230706	18200	2.53	20231027	4.63	N	090460	500	172 억	3298627	N	N	2	N	N
28	20240117	100711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18930	-290	5	-1.51	1508742170	79492	54.37	19210	19260	18890	24950	13460	19220	18979.03	9.57	0	2348	19453	19336	19123	19006	18793	19395	19065	172	5730	500	14600	10	1	34464379	6524	4.53	1.06	12	0.23	4176.00	17852.00	29350	20230706	-35.50	18200	20231027	4.01	21650	-12.56	20240102	18890	0.21	20240117	29350	-35.50	20230706	18200	4.01	20231027	4.63	N	090460	500	172 억	3298627	N	N	2	N	N
29	20240117	090715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19150	-70	5	-0.36	138946580	7242	4.95	19210	19260	19140	24950	13460	19220	19184.99	9.57	0	-1546	19453	19336	19123	19006	18793	19395	19065	172	5730	500	14600	10	1	34464379	6600	4.59	1.07	12	0.02	4176.00	17852.00	29350	20230706	-34.75	18200	20231027	5.22	21650	-11.55	20240102	18910	1.27	20240116	29350	-34.75	20230706	18200	5.22	20231027	4.63	N	090460	500	172 억	3298627	N	N	2	N	N
30	20240116	160711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19220	110	2	0.58	2757742290	144215	47.21	19110	19240	18910	24800	13380	19110	19121.65	9.57	0	23035	19736	19422	19226	18912	18716	19325	18815	172	5690	500	14520	10	1	34464379	6624	4.60	1.08	12	0.42	4176.00	17852.00	29350	20230706	-34.51	18200	20231027	5.60	21650	-11.22	20240102	18910	1.64	20240116	29350	-34.51	20230706	18200	5.60	20231027	4.62	N	090460	500	172 억	3297334	N	N	2	N	N
31	20240116	150710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19200	90	2	0.47	2520340350	131852	43.16	19110	19240	18910	24800	13380	19110	19114.92	9.57	0	21529	19736	19422	19226	18912	18716	19325	18815	172	5690	500	14520	10	1	34464379	6617	4.60	1.08	12	0.38	4176.00	17852.00	29350	20230706	-34.58	18200	20231027	5.49	21650	-11.32	20240102	18910	1.53	20240116	29350	-34.58	20230706	18200	5.49	20231027	4.62	N	090460	500	172 억	3297334	N	N	0	N	N
32	20240116	140712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19210	100	2	0.52	2015053230	105531	34.54	19110	19240	18910	24800	13380	19110	19094.42	9.57	0	16788	19736	19422	19226	18912	18716	19325	18815	172	5690	500	14520	10	1	34464379	6621	4.60	1.08	12	0.31	4176.00	17852.00	29350	20230706	-34.55	18200	20231027	5.55	21650	-11.27	20240102	18910	1.59	20240116	29350	-34.55	20230706	18200	5.55	20231027	4.62	N	090460	500	172 억	3297334	N	N	0	N	N
33	20240116	130713	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19200	90	2	0.47	1711211770	89686	29.36	19110	19240	18910	24800	13380	19110	19080.03	9.57	0	13679	19736	19422	19226	18912	18716	19325	18815	172	5690	500	14520	10	1	34464379	6617	4.60	1.08	12	0.26	4176.00	17852.00	29350	20230706	-34.58	18200	20231027	5.49	21650	-11.32	20240102	18910	1.53	20240116	29350	-34.58	20230706	18200	5.49	20231027	4.62	N	090460	500	172 억	3297334	N	N	0	N	N
34	20240116	120711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19130	20	2	0.10	1425371900	74791	24.48	19110	19240	18910	24800	13380	19110	19058.07	9.57	0	11177	19736	19422	19226	18912	18716	19325	18815	172	5690	500	14520	10	1	34464379	6593	4.58	1.07	12	0.22	4176.00	17852.00	29350	20230706	-34.82	18200	20231027	5.11	21650	-11.64	20240102	18910	1.16	20240116	29350	-34.82	20230706	18200	5.11	20231027	4.62	N	090460	500	172 억	3297334	N	N	0	N	N
35	20240116	110709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19190	80	2	0.42	1212657460	63685	20.85	19110	19240	18910	24800	13380	19110	19041.49	9.57	0	8929	19736	19422	19226	18912	18716	19325	18815	172	5690	500	14520	10	1	34464379	6614	4.60	1.07	12	0.18	4176.00	17852.00	29350	20230706	-34.62	18200	20231027	5.44	21650	-11.36	20240102	18910	1.48	20240116	29350	-34.62	20230706	18200	5.44	20231027	4.62	N	090460	500	172 억	3297334	N	N	0	N	N
36	20240116	100711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18920	-190	5	-0.99	739001420	38789	12.70	19110	19240	18910	24800	13380	19110	19051.83	9.57	0	2714	19736	19422	19226	18912	18716	19325	18815	172	5690	500	14520	10	1	34464379	6521	4.53	1.06	12	0.11	4176.00	17852.00	29350	20230706	-35.54	18200	20231027	3.96	21650	-12.61	20240102	18910	0.05	20240116	29350	-35.54	20230706	18200	3.96	20231027	4.62	N	090460	500	172 억	3297334	N	N	0	N	N
37	20240116	090709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19190	80	2	0.42	82041410	4284	1.40	19110	19240	19090	24800	13380	19110	19150.66	9.57	0	1661	19736	19422	19226	18912	18716	19325	18815	172	5690	500	14520	10	1	34464379	6614	4.60	1.07	12	0.01	4176.00	17852.00	29350	20230706	-34.62	18200	20231027	5.44	21650	-11.36	20240102	19000	1.00	20240105	29350	-34.62	20230706	18200	5.44	20231027	4.62	N	090460	500	172 억	3297334	N	N	0	N	N
38	20240115	160708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19110	-80	5	-0.42	5800984050	301836	151.94	19190	19540	19030	24900	13440	19190	19219.10	9.52	-4794	-1879	19370	19280	19140	19050	18910	19325	19095	172	5710	500	14580	10	1	34464379	6586	4.58	1.07	12	0.88	4176.00	17852.00	29350	20230706	-34.89	18200	20231027	5.00	21650	-11.73	20240102	19000	0.58	20240105	29350	-34.89	20230706	18200	5.00	20231027	4.59	N	090460	500	172 억	3282643	N	N	1	N	N
39	20240115	150710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19040	-150	5	-0.78	5517361510	286952	144.44	19190	19540	19040	24900	13440	19190	19227.48	9.52	-4794	-3426	19370	19280	19140	19050	18910	19325	19095	172	5710	500	14580	10	1	34464379	6562	4.56	1.07	12	0.83	4176.00	17852.00	29350	20230706	-35.13	18200	20231027	4.62	21650	-12.06	20240102	19000	0.21	20240105	29350	-35.13	20230706	18200	4.62	20231027	4.59	N	090460	500	172 억	3282643	N	N	1	N	N
40	20240115	140710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19060	-130	5	-0.68	4776377230	248068	124.87	19190	19540	19050	24900	13440	19190	19254.32	9.52	-4794	-2551	19370	19280	19140	19050	18910	19325	19095	172	5710	500	14580	10	1	34464379	6569	4.56	1.07	12	0.72	4176.00	17852.00	29350	20230706	-35.06	18200	20231027	4.73	21650	-11.96	20240102	19000	0.32	20240105	29350	-35.06	20230706	18200	4.73	20231027	4.59	N	090460	500	172 억	3282643	N	N	1	N	N
41	20240115	130708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19120	-70	5	-0.36	3892843130	201768	101.56	19190	19540	19110	24900	13440	19190	19293.69	9.52	-4794	-3297	19370	19280	19140	19050	18910	19325	19095	172	5710	500	14580	10	1	34464379	6590	4.58	1.07	12	0.59	4176.00	17852.00	29350	20230706	-34.86	18200	20231027	5.05	21650	-11.69	20240102	19000	0.63	20240105	29350	-34.86	20230706	18200	5.05	20231027	4.59	N	090460	500	172 억	3282643	N	N	1	N	N
42	20240115	120709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19190	0	3	0.00	3210548490	166158	83.64	19190	19540	19150	24900	13440	19190	19322.31	9.52	-4794	1920	19370	19280	19140	19050	18910	19325	19095	172	5710	500	14580	10	1	34464379	6614	4.60	1.07	12	0.48	4176.00	17852.00	29350	20230706	-34.62	18200	20231027	5.44	21650	-11.36	20240102	19000	1.00	20240105	29350	-34.62	20230706	18200	5.44	20231027	4.59	N	090460	500	172 억	3282643	N	N	1	N	N
43	20240115	110708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19260	70	2	0.36	2700709190	139612	70.28	19190	19540	19150	24900	13440	19190	19344.46	9.52	-4794	1446	19370	19280	19140	19050	18910	19325	19095	172	5710	500	14580	10	1	34464379	6638	4.61	1.08	12	0.41	4176.00	17852.00	29350	20230706	-34.38	18200	20231027	5.82	21650	-11.04	20240102	19000	1.37	20240105	29350	-34.38	20230706	18200	5.82	20231027	4.59	N	090460	500	172 억	3282643	N	N	1	N	N
44	20240115	100705	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19390	200	2	1.04	1701737370	87836	44.21	19190	19540	19150	24900	13440	19190	19374.15	9.52	-4794	3484	19370	19280	19140	19050	18910	19325	19095	172	5710	500	14580	10	1	34464379	6683	4.64	1.09	12	0.25	4176.00	17852.00	29350	20230706	-33.94	18200	20231027	6.54	21650	-10.44	20240102	19000	2.05	20240105	29350	-33.94	20230706	18200	6.54	20231027	4.59	N	090460	500	172 억	3282643	N	N	1	N	N
45	20240115	090709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19240	50	2	0.26	116327930	6062	3.05	19190	19260	19150	24900	13440	19190	19189.69	9.52	-4794	2037	19370	19280	19140	19050	18910	19325	19095	172	5710	500	14580	10	1	34464379	6631	4.61	1.08	12	0.02	4176.00	17852.00	29350	20230706	-34.45	18200	20231027	5.71	21650	-11.13	20240102	19000	1.26	20240105	29350	-34.45	20230706	18200	5.71	20231027	4.59	N	090460	500	172 억	3282643	N	N	1	N	N
46	20240112	160704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19190	120	2	0.63	3764455260	197079	68.74	19040	19230	19000	24750	13350	19070	19100.58	9.53	15000	20032	19630	19350	19210	18930	18790	19280	18860	172	5680	500	14490	10	1	34464379	6614	4.60	1.07	12	0.57	4176.00	17852.00	29350	20230706	-34.62	18200	20231027	5.44	21650	-11.36	20240102	19000	1.00	20240112	29350	-34.62	20230706	18200	5.44	20231027	4.57	N	090460	500	172 억	3283514	N	N	1	N	N
47	20240112	150707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19100	30	2	0.16	3428421690	179543	62.62	19040	19230	19000	24750	13350	19070	19095.27	9.53	15000	19291	19630	19350	19210	18930	18790	19280	18860	172	5680	500	14490	10	1	34464379	6583	4.57	1.07	12	0.52	4176.00	17852.00	29350	20230706	-34.92	18200	20231027	4.95	21650	-11.78	20240102	19000	0.53	20240112	29350	-34.92	20230706	18200	4.95	20231027	4.57	N	090460	500	172 억	3283514	N	N	2	N	N
48	20240112	140706	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19060	-10	5	-0.05	2977428060	155898	54.38	19040	19230	19000	24750	13350	19070	19098.57	9.53	15000	15470	19630	19350	19210	18930	18790	19280	18860	172	5680	500	14490	10	1	34464379	6569	4.56	1.07	12	0.45	4176.00	17852.00	29350	20230706	-35.06	18200	20231027	4.73	21650	-11.96	20240102	19000	0.32	20240112	29350	-35.06	20230706	18200	4.73	20231027	4.57	N	090460	500	172 억	3283514	N	N	2	N	N
49	20240112	130703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19110	40	2	0.21	2369897900	124115	43.29	19040	19230	19000	24750	13350	19070	19094.37	9.53	15000	14270	19630	19350	19210	18930	18790	19280	18860	172	5680	500	14490	10	1	34464379	6586	4.58	1.07	12	0.36	4176.00	17852.00	29350	20230706	-34.89	18200	20231027	5.00	21650	-11.73	20240102	19000	0.58	20240112	29350	-34.89	20230706	18200	5.00	20231027	4.57	N	090460	500	172 억	3283514	N	N	2	N	N
50	20240112	120707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19090	20	2	0.10	1968215080	103090	35.96	19040	19230	19000	24750	13350	19070	19092.20	9.53	15000	9547	19630	19350	19210	18930	18790	19280	18860	172	5680	500	14490	10	1	34464379	6579	4.57	1.07	12	0.30	4176.00	17852.00	29350	20230706	-34.96	18200	20231027	4.89	21650	-11.82	20240102	19000	0.47	20240112	29350	-34.96	20230706	18200	4.89	20231027	4.57	N	090460	500	172 억	3283514	N	N	2	N	N
51	20240112	110703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19090	20	2	0.10	1487716720	77895	27.17	19040	19230	19000	24750	13350	19070	19099.01	9.53	15000	5245	19630	19350	19210	18930	18790	19280	18860	172	5680	500	14490	10	1	34464379	6579	4.57	1.07	12	0.23	4176.00	17852.00	29350	20230706	-34.96	18200	20231027	4.89	21650	-11.82	20240102	19000	0.47	20240112	29350	-34.96	20230706	18200	4.89	20231027	4.57	N	090460	500	172 억	3283514	N	N	2	N	N
52	20240112	100703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19030	-40	5	-0.21	1009076850	52810	18.42	19040	19230	19000	24750	13350	19070	19107.69	9.53	15000	773	19630	19350	19210	18930	18790	19280	18860	172	5680	500	14490	10	1	34464379	6559	4.56	1.07	12	0.15	4176.00	17852.00	29350	20230706	-35.16	18200	20231027	4.56	21650	-12.10	20240102	19000	0.16	20240112	29350	-35.16	20230706	18200	4.56	20231027	4.57	N	090460	500	172 억	3283514	N	N	2	N	N
53	20240112	090704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19160	90	2	0.47	96229260	5038	1.76	19040	19180	19040	24750	13350	19070	19100.77	9.53	15000	1866	19630	19350	19210	18930	18790	19280	18860	172	5680	500	14490	10	1	34464379	6603	4.59	1.07	12	0.01	4176.00	17852.00	29350	20230706	-34.72	18200	20231027	5.27	21650	-11.50	20240102	19000	0.84	20240105	29350	-34.72	20230706	18200	5.27	20231027	4.57	N	090460	500	172 억	3283514	N	N	2	N	N
54	20240111	160700	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19070	-270	5	-1.40	5482696990	285505	118.06	19430	19490	19070	25100	13540	19340	19203.98	9.46	0	-2921	19780	19560	19390	19170	19000	19475	19085	172	5760	500	14690	10	1	34464379	6572	4.57	1.07	12	0.83	4176.00	17852.00	29350	20230706	-35.03	18200	20231027	4.78	21650	-11.92	20240102	19000	0.37	20240105	29350	-35.03	20230706	18200	4.78	20231027	4.57	N	090460	500	172 억	3259874	N	N	2	N	N
55	20240111	150704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19100	-240	5	-1.24	4684472190	243670	100.76	19430	19490	19070	25100	13540	19340	19224.66	9.46	0	17051	19780	19560	19390	19170	19000	19475	19085	172	5760	500	14690	10	1	34464379	6583	4.57	1.07	12	0.71	4176.00	17852.00	29350	20230706	-34.92	18200	20231027	4.95	21650	-11.78	20240102	19000	0.53	20240105	29350	-34.92	20230706	18200	4.95	20231027	4.57	N	090460	500	172 억	3259874	N	N	17	N	N
56	20240111	140702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19120	-220	5	-1.14	3498421300	181578	75.09	19430	19490	19070	25100	13540	19340	19266.77	9.46	0	6441	19780	19560	19390	19170	19000	19475	19085	172	5760	500	14690	10	1	34464379	6590	4.58	1.07	12	0.53	4176.00	17852.00	29350	20230706	-34.86	18200	20231027	5.05	21650	-11.69	20240102	19000	0.63	20240105	29350	-34.86	20230706	18200	5.05	20231027	4.57	N	090460	500	172 억	3259874	N	N	17	N	N
57	20240111	130700	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19300	-40	5	-0.21	2076143060	107422	44.42	19430	19490	19270	25100	13540	19340	19326.98	9.46	0	13112	19780	19560	19390	19170	19000	19475	19085	172	5760	500	14690	10	1	34464379	6652	4.62	1.08	12	0.31	4176.00	17852.00	29350	20230706	-34.24	18200	20231027	6.04	21650	-10.85	20240102	19000	1.58	20240105	29350	-34.24	20230706	18200	6.04	20231027	4.57	N	090460	500	172 억	3259874	N	N	17	N	N
58	20240111	120701	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19310	-30	5	-0.16	1753070380	90674	37.50	19430	19490	19280	25100	13540	19340	19333.77	9.46	0	9150	19780	19560	19390	19170	19000	19475	19085	172	5760	500	14690	10	1	34464379	6655	4.62	1.08	12	0.26	4176.00	17852.00	29350	20230706	-34.21	18200	20231027	6.10	21650	-10.81	20240102	19000	1.63	20240105	29350	-34.21	20230706	18200	6.10	20231027	4.57	N	090460	500	172 억	3259874	N	N	17	N	N
59	20240111	110704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19320	-20	5	-0.10	1294154480	66897	27.66	19430	19490	19280	25100	13540	19340	19345.48	9.46	0	7443	19780	19560	19390	19170	19000	19475	19085	172	5760	500	14690	10	1	34464379	6659	4.63	1.08	12	0.19	4176.00	17852.00	29350	20230706	-34.17	18200	20231027	6.15	21650	-10.76	20240102	19000	1.68	20240105	29350	-34.17	20230706	18200	6.15	20231027	4.57	N	090460	500	172 억	3259874	N	N	17	N	N
60	20240111	100702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19310	-30	5	-0.16	812045580	41928	17.34	19430	19490	19300	25100	13540	19340	19367.62	9.46	0	4305	19780	19560	19390	19170	19000	19475	19085	172	5760	500	14690	10	1	34464379	6655	4.62	1.08	12	0.12	4176.00	17852.00	29350	20230706	-34.21	18200	20231027	6.10	21650	-10.81	20240102	19000	1.63	20240105	29350	-34.21	20230706	18200	6.10	20231027	4.57	N	090460	500	172 억	3259874	N	N	17	N	N
61	20240111	090701	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19350	10	2	0.05	163397330	8429	3.49	19430	19490	19330	25100	13540	19340	19385.14	9.46	0	-904	19780	19560	19390	19170	19000	19475	19085	172	5760	500	14690	10	1	34464379	6669	4.63	1.08	12	0.02	4176.00	17852.00	29350	20230706	-34.07	18200	20231027	6.32	21650	-10.62	20240102	19000	1.84	20240105	29350	-34.07	20230706	18200	6.32	20231027	4.57	N	090460	500	172 억	3259874	N	N	17	N	N
62	20240110	160659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19340	-180	5	-0.92	4680910480	241651	70.40	19610	19610	19220	25350	13670	19520	19370.64	9.44	-8777	30329	20113	19816	19583	19286	19053	19700	19170	172	5830	500	14830	10	1	34464379	6665	4.63	1.08	12	0.70	4176.00	17852.00	29350	20230706	-34.11	18200	20231027	6.26	21650	-10.67	20240102	19000	1.79	20240105	29350	-34.11	20230706	18200	6.26	20231027	4.59	N	090460	500	172 억	3254928	N	N	17	N	N
63	20240110	150701	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19290	-230	5	-1.18	4452299200	229817	66.95	19610	19610	19220	25350	13670	19520	19373.22	9.44	-8777	31834	20113	19816	19583	19286	19053	19700	19170	172	5830	500	14830	10	1	34464379	6648	4.62	1.08	12	0.67	4176.00	17852.00	29350	20230706	-34.28	18200	20231027	5.99	21650	-10.90	20240102	19000	1.53	20240105	29350	-34.28	20230706	18200	5.99	20231027	4.59	N	090460	500	172 억	3254928	N	N	477	N	N
64	20240110	140703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19290	-230	5	-1.18	3527471590	181851	52.98	19610	19610	19220	25350	13670	19520	19397.58	9.44	-8777	10585	20113	19816	19583	19286	19053	19700	19170	172	5830	500	14830	10	1	34464379	6648	4.62	1.08	12	0.53	4176.00	17852.00	29350	20230706	-34.28	18200	20231027	5.99	21650	-10.90	20240102	19000	1.53	20240105	29350	-34.28	20230706	18200	5.99	20231027	4.59	N	090460	500	172 억	3254928	N	N	477	N	N
65	20240110	130700	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19280	-240	5	-1.23	2758214380	141937	41.35	19610	19610	19250	25350	13670	19520	19432.65	9.44	-8777	-5349	20113	19816	19583	19286	19053	19700	19170	172	5830	500	14830	10	1	34464379	6645	4.62	1.08	12	0.41	4176.00	17852.00	29350	20230706	-34.31	18200	20231027	5.93	21650	-10.95	20240102	19000	1.47	20240105	29350	-34.31	20230706	18200	5.93	20231027	4.59	N	090460	500	172 억	3254928	N	N	477	N	N
66	20240110	120701	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19400	-120	5	-0.61	1991537040	102310	29.81	19610	19610	19390	25350	13670	19520	19465.70	9.44	-8777	2409	20113	19816	19583	19286	19053	19700	19170	172	5830	500	14830	10	1	34464379	6686	4.65	1.09	12	0.30	4176.00	17852.00	29350	20230706	-33.90	18200	20231027	6.59	21650	-10.39	20240102	19000	2.11	20240105	29350	-33.90	20230706	18200	6.59	20231027	4.59	N	090460	500	172 억	3254928	N	N	477	N	N
67	20240110	110700	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19460	-60	5	-0.31	1418541600	72790	21.21	19610	19610	19420	25350	13670	19520	19488.13	9.44	-8777	63	20113	19816	19583	19286	19053	19700	19170	172	5830	500	14830	10	1	34464379	6707	4.66	1.09	12	0.21	4176.00	17852.00	29350	20230706	-33.70	18200	20231027	6.92	21650	-10.12	20240102	19000	2.42	20240105	29350	-33.70	20230706	18200	6.92	20231027	4.59	N	090460	500	172 억	3254928	N	N	477	N	N
68	20240110	100659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19470	-50	5	-0.26	908442310	46569	13.57	19610	19610	19420	25350	13670	19520	19507.44	9.44	-8777	-830	20113	19816	19583	19286	19053	19700	19170	172	5830	500	14830	10	1	34464379	6710	4.66	1.09	12	0.14	4176.00	17852.00	29350	20230706	-33.66	18200	20231027	6.98	21650	-10.07	20240102	19000	2.47	20240105	29350	-33.66	20230706	18200	6.98	20231027	4.59	N	090460	500	172 억	3254928	N	N	477	N	N
69	20240110	090658	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19530	10	2	0.05	118865460	6075	1.77	19610	19610	19520	25350	13670	19520	19566.51	9.44	-8777	1089	20113	19816	19583	19286	19053	19700	19170	172	5830	500	14830	10	1	34464379	6731	4.68	1.09	12	0.02	4176.00	17852.00	29350	20230706	-33.46	18200	20231027	7.31	21650	-9.79	20240102	19000	2.79	20240105	29350	-33.46	20230706	18200	7.31	20231027	4.59	N	090460	500	172 억	3254928	N	N	477	N	N
70	20240109	160658	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19520	30	2	0.15	6656585080	339468	86.97	19760	19880	19350	25300	13650	19490	19609.01	9.53	-15010	-10562	19883	19686	19353	19156	18823	19785	19255	172	5810	500	14810	10	1	34464379	6727	4.67	1.09	12	0.98	4176.00	17852.00	29350	20230706	-33.49	18200	20231027	7.25	21650	-9.84	20240102	19000	2.74	20240105	29350	-33.49	20230706	18200	7.25	20231027	4.39	N	090460	500	172 억	3285141	N	N	477	N	N
71	20240109	150659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19440	-50	5	-0.26	6379207280	325229	83.33	19760	19880	19350	25300	13650	19490	19614.51	9.53	-15010	-13480	19883	19686	19353	19156	18823	19785	19255	172	5810	500	14810	10	1	34464379	6700	4.66	1.09	12	0.94	4176.00	17852.00	29350	20230706	-33.76	18200	20231027	6.81	21650	-10.21	20240102	19000	2.32	20240105	29350	-33.76	20230706	18200	6.81	20231027	4.39	N	090460	500	172 억	3285141	N	N	1	N	N
72	20240109	140658	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19510	20	2	0.10	5324127200	271024	69.44	19760	19880	19350	25300	13650	19490	19644.49	9.53	-15010	-15826	19883	19686	19353	19156	18823	19785	19255	172	5810	500	14810	10	1	34464379	6724	4.67	1.09	12	0.79	4176.00	17852.00	29350	20230706	-33.53	18200	20231027	7.20	21650	-9.88	20240102	19000	2.68	20240105	29350	-33.53	20230706	18200	7.20	20231027	4.39	N	090460	500	172 억	3285141	N	N	1	N	N
73	20240109	130658	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19550	60	2	0.31	4294522130	218150	55.89	19760	19880	19530	25300	13650	19490	19686.10	9.53	-15010	-6852	19883	19686	19353	19156	18823	19785	19255	172	5810	500	14810	10	1	34464379	6738	4.68	1.10	12	0.63	4176.00	17852.00	29350	20230706	-33.39	18200	20231027	7.42	21650	-9.70	20240102	19000	2.89	20240105	29350	-33.39	20230706	18200	7.42	20231027	4.39	N	090460	500	172 억	3285141	N	N	1	N	N
74	20240109	120704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19650	160	2	0.82	3503479440	177831	45.56	19760	19880	19610	25300	13650	19490	19701.17	9.53	-15010	-469	19883	19686	19353	19156	18823	19785	19255	172	5810	500	14810	10	1	34464379	6772	4.71	1.10	12	0.52	4176.00	17852.00	29350	20230706	-33.05	18200	20231027	7.97	21650	-9.24	20240102	19000	3.42	20240105	29350	-33.05	20230706	18200	7.97	20231027	4.39	N	090460	500	172 억	3285141	N	N	1	N	N
75	20240109	110700	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19700	210	2	1.08	2895702860	146923	37.64	19760	19880	19610	25300	13650	19490	19708.98	9.53	-15010	3423	19883	19686	19353	19156	18823	19785	19255	172	5810	500	14810	10	1	34464379	6789	4.72	1.10	12	0.43	4176.00	17852.00	29350	20230706	-32.88	18200	20231027	8.24	21650	-9.01	20240102	19000	3.68	20240105	29350	-32.88	20230706	18200	8.24	20231027	4.39	N	090460	500	172 억	3285141	N	N	1	N	N
76	20240109	100659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19750	260	2	1.33	2124344460	107820	27.62	19760	19880	19610	25300	13650	19490	19702.70	9.53	-15010	2308	19883	19686	19353	19156	18823	19785	19255	172	5810	500	14810	10	1	34464379	6807	4.73	1.11	12	0.31	4176.00	17852.00	29350	20230706	-32.71	18200	20231027	8.52	21650	-8.78	20240102	19000	3.95	20240105	29350	-32.71	20230706	18200	8.52	20231027	4.39	N	090460	500	172 억	3285141	N	N	1	N	N
77	20240109	090659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19680	190	2	0.97	799834640	40477	10.37	19760	19880	19640	25300	13650	19490	19760.23	9.53	-15010	663	19883	19686	19353	19156	18823	19785	19255	172	5810	500	14810	10	1	34464379	6783	4.71	1.10	12	0.12	4176.00	17852.00	29350	20230706	-32.95	18200	20231027	8.13	21650	-9.10	20240102	19000	3.58	20240105	29350	-32.95	20230706	18200	8.13	20231027	4.39	N	090460	500	172 억	3285141	N	N	1	N	N
78	20240108	160657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19490	420	2	2.20	5578852660	287652	44.00	19130	19550	19020	24750	13350	19070	19394.21	9.45	8157	62284	19730	19400	19200	18870	18670	19300	18770	172	5680	500	14490	10	1	34464379	6717	4.67	1.09	12	0.83	4176.00	17852.00	29350	20230706	-33.59	18200	20231027	7.09	21650	-9.98	20240102	19000	2.58	20240105	29350	-33.59	20230706	18200	7.09	20231027	4.36	N	090460	500	172 억	3258445	N	N	1	N	N
79	20240108	150659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19400	330	2	1.73	5289989100	272801	41.73	19130	19550	19020	24750	13350	19070	19391.40	9.45	8157	55980	19730	19400	19200	18870	18670	19300	18770	172	5680	500	14490	10	1	34464379	6686	4.65	1.09	12	0.79	4176.00	17852.00	29350	20230706	-33.90	18200	20231027	6.59	21650	-10.39	20240102	19000	2.11	20240105	29350	-33.90	20230706	18200	6.59	20231027	4.36	N	090460	500	172 억	3258445	N	N	18	N	N
80	20240108	140657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19420	350	2	1.84	4645085030	239542	36.64	19130	19550	19020	24750	13350	19070	19391.54	9.45	8157	45226	19730	19400	19200	18870	18670	19300	18770	172	5680	500	14490	10	1	34464379	6693	4.65	1.09	12	0.70	4176.00	17852.00	29350	20230706	-33.83	18200	20231027	6.70	21650	-10.30	20240102	19000	2.21	20240105	29350	-33.83	20230706	18200	6.70	20231027	4.36	N	090460	500	172 억	3258445	N	N	18	N	N
81	20240108	130657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19430	360	2	1.89	4009634390	206813	31.64	19130	19550	19020	24750	13350	19070	19387.74	9.45	8157	31155	19730	19400	19200	18870	18670	19300	18770	172	5680	500	14490	10	1	34464379	6696	4.65	1.09	12	0.60	4176.00	17852.00	29350	20230706	-33.80	18200	20231027	6.76	21650	-10.25	20240102	19000	2.26	20240105	29350	-33.80	20230706	18200	6.76	20231027	4.36	N	090460	500	172 억	3258445	N	N	18	N	N
82	20240108	120658	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19470	400	2	2.10	3517042080	181478	27.76	19130	19550	19020	24750	13350	19070	19380.01	9.45	8157	23259	19730	19400	19200	18870	18670	19300	18770	172	5680	500	14490	10	1	34464379	6710	4.66	1.09	12	0.53	4176.00	17852.00	29350	20230706	-33.66	18200	20231027	6.98	21650	-10.07	20240102	19000	2.47	20240105	29350	-33.66	20230706	18200	6.98	20231027	4.36	N	090460	500	172 억	3258445	N	N	18	N	N
83	20240108	110659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19330	260	2	1.36	3081208290	159060	24.33	19130	19550	19020	24750	13350	19070	19371.38	9.45	8157	18266	19730	19400	19200	18870	18670	19300	18770	172	5680	500	14490	10	1	34464379	6662	4.63	1.08	12	0.46	4176.00	17852.00	29350	20230706	-34.14	18200	20231027	6.21	21650	-10.72	20240102	19000	1.74	20240105	29350	-34.14	20230706	18200	6.21	20231027	4.36	N	090460	500	172 억	3258445	N	N	18	N	N
84	20240108	100659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19510	440	2	2.31	2347483240	121357	18.56	19130	19550	19020	24750	13350	19070	19343.64	9.45	8157	13732	19730	19400	19200	18870	18670	19300	18770	172	5680	500	14490	10	1	34464379	6724	4.67	1.09	12	0.35	4176.00	17852.00	29350	20230706	-33.53	18200	20231027	7.20	21650	-9.88	20240102	19000	2.68	20240105	29350	-33.53	20230706	18200	7.20	20231027	4.36	N	090460	500	172 억	3258445	N	N	18	N	N
85	20240108	090657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19110	40	2	0.21	264763720	13862	2.12	19130	19200	19020	24750	13350	19070	19099.99	9.45	8157	-800	19730	19400	19200	18870	18670	19300	18770	172	5680	500	14490	10	1	34464379	6586	4.58	1.07	12	0.04	4176.00	17852.00	29350	20230706	-34.89	18200	20231027	5.00	21650	-11.73	20240102	19000	0.58	20240105	29350	-34.89	20230706	18200	5.00	20231027	4.36	N	090460	500	172 억	3258445	N	N	18	N	N
86	20240105	160657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19070	-480	5	-2.46	12425500340	648583	110.54	19530	19530	19000	25400	13690	19550	19157.45	9.45	-3071	-39877	20490	20020	19730	19260	18970	19875	19115	172	5850	500	14850	10	1	34464379	6572	4.57	1.07	12	1.88	4176.00	17852.00	29350	20230706	-35.03	18200	20231027	4.78	21650	-11.92	20240102	19000	0.37	20240105	29350	-35.03	20230706	18200	4.78	20231027	4.15	N	090460	500	172 억	3255765	N	N	8	N	N
87	20240105	150658	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19000	-550	5	-2.81	11592009340	604817	103.09	19530	19530	19000	25400	13690	19550	19165.60	9.45	-3071	-42479	20490	20020	19730	19260	18970	19875	19115	172	5850	500	14850	10	1	34464379	6548	4.55	1.06	12	1.75	4176.00	17852.00	29350	20230706	-35.26	18200	20231027	4.40	21650	-12.24	20240102	19000	0.00	20240105	29350	-35.26	20230706	18200	4.40	20231027	4.15	N	090460	500	172 억	3255765	N	N	43	N	N
88	20240105	140655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19110	-440	5	-2.25	8835613110	460098	78.42	19530	19530	19100	25400	13690	19550	19203.12	9.45	-3071	-45580	20490	20020	19730	19260	18970	19875	19115	172	5850	500	14850	10	1	34464379	6586	4.58	1.07	12	1.33	4176.00	17852.00	29350	20230706	-34.89	18200	20231027	5.00	21650	-11.73	20240102	19100	0.05	20240105	29350	-34.89	20230706	18200	5.00	20231027	4.15	N	090460	500	172 억	3255765	N	N	43	N	N
89	20240105	130657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19140	-410	5	-2.10	7399158090	385013	65.62	19530	19530	19120	25400	13690	19550	19217.21	9.45	-3071	-43671	20490	20020	19730	19260	18970	19875	19115	172	5850	500	14850	10	1	34464379	6596	4.58	1.07	12	1.12	4176.00	17852.00	29350	20230706	-34.79	18200	20231027	5.16	21650	-11.59	20240102	19120	0.10	20240105	29350	-34.79	20230706	18200	5.16	20231027	4.15	N	090460	500	172 억	3255765	N	N	43	N	N
90	20240105	120656	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19150	-400	5	-2.05	6155901380	320066	54.55	19530	19530	19140	25400	13690	19550	19232.38	9.45	-3071	-42304	20490	20020	19730	19260	18970	19875	19115	172	5850	500	14850	10	1	34464379	6600	4.59	1.07	12	0.93	4176.00	17852.00	29350	20230706	-34.75	18200	20231027	5.22	21650	-11.55	20240102	19140	0.05	20240105	29350	-34.75	20230706	18200	5.22	20231027	4.15	N	090460	500	172 억	3255765	N	N	43	N	N
91	20240105	110655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19170	-380	5	-1.94	4984207430	258911	44.13	19530	19530	19150	25400	13690	19550	19249.67	9.45	-3071	-39497	20490	20020	19730	19260	18970	19875	19115	172	5850	500	14850	10	1	34464379	6607	4.59	1.07	12	0.75	4176.00	17852.00	29350	20230706	-34.68	18200	20231027	5.33	21650	-11.45	20240102	19150	0.10	20240105	29350	-34.68	20230706	18200	5.33	20231027	4.15	N	090460	500	172 억	3255765	N	N	43	N	N
92	20240105	100658	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19250	-300	5	-1.53	2944793700	152666	26.02	19530	19530	19180	25400	13690	19550	19287.66	9.45	-3071	-33050	20490	20020	19730	19260	18970	19875	19115	172	5850	500	14850	10	1	34464379	6634	4.61	1.08	12	0.44	4176.00	17852.00	29350	20230706	-34.41	18200	20231027	5.77	21650	-11.09	20240102	19180	0.36	20240105	29350	-34.41	20230706	18200	5.77	20231027	4.15	N	090460	500	172 억	3255765	N	N	43	N	N
93	20240105	090655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19320	-230	5	-1.18	774815840	39931	6.81	19530	19530	19310	25400	13690	19550	19400.68	9.45	-3071	-8667	20490	20020	19730	19260	18970	19875	19115	172	5850	500	14850	10	1	34464379	6659	4.63	1.08	12	0.12	4176.00	17852.00	29350	20230706	-34.17	18200	20231027	6.15	21650	-10.76	20240102	19310	0.05	20240105	29350	-34.17	20230706	18200	6.15	20231027	4.15	N	090460	500	172 억	3255765	N	N	43	N	N
94	20240104	160653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19550	-440	5	-2.20	11488592530	583212	39.78	19960	20200	19440	25950	14000	19990	19698.40	9.40	-74	-15843	21796	20892	20396	19492	18996	20645	19245	172	5960	500	15190	10	1	34464379	6738	4.68	1.10	12	1.69	4176.00	17852.00	29350	20230706	-33.39	18200	20231027	7.42	21650	-9.70	20240102	19440	0.57	20240104	29350	-33.39	20230706	18200	7.42	20231027	4.14	N	090460	500	172 억	3238385	N	N	2	N	N
95	20240104	150655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19510	-480	5	-2.40	10988388210	557629	38.04	19960	20200	19440	25950	14000	19990	19705.04	9.40	-74	-11047	21796	20892	20396	19492	18996	20645	19245	172	5960	500	15190	10	1	34464379	6724	4.67	1.09	12	1.62	4176.00	17852.00	29350	20230706	-33.53	18200	20231027	7.20	21650	-9.88	20240102	19440	0.36	20240104	29350	-33.53	20230706	18200	7.20	20231027	4.14	N	090460	500	172 억	3238385	N	N	201	N	N
96	20240104	140655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19480	-510	5	-2.55	9851376790	499266	34.06	19960	20200	19440	25950	14000	19990	19731.20	9.40	-74	-12793	21796	20892	20396	19492	18996	20645	19245	172	5960	500	15190	10	1	34464379	6714	4.66	1.09	12	1.45	4176.00	17852.00	29350	20230706	-33.63	18200	20231027	7.03	21650	-10.02	20240102	19440	0.21	20240104	29350	-33.63	20230706	18200	7.03	20231027	4.14	N	090460	500	172 억	3238385	N	N	201	N	N
97	20240104	130655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19490	-500	5	-2.50	8655604660	437874	29.87	19960	20200	19440	25950	14000	19990	19766.83	9.40	-74	-13257	21796	20892	20396	19492	18996	20645	19245	172	5960	500	15190	10	1	34464379	6717	4.67	1.09	12	1.27	4176.00	17852.00	29350	20230706	-33.59	18200	20231027	7.09	21650	-9.98	20240102	19440	0.26	20240104	29350	-33.59	20230706	18200	7.09	20231027	4.14	N	090460	500	172 억	3238385	N	N	201	N	N
98	20240104	120653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19520	-470	5	-2.35	7513100100	379374	25.88	19960	20200	19440	25950	14000	19990	19803.44	9.40	-74	-10491	21796	20892	20396	19492	18996	20645	19245	172	5960	500	15190	10	1	34464379	6727	4.67	1.09	12	1.10	4176.00	17852.00	29350	20230706	-33.49	18200	20231027	7.25	21650	-9.84	20240102	19440	0.41	20240104	29350	-33.49	20230706	18200	7.25	20231027	4.14	N	090460	500	172 억	3238385	N	N	201	N	N
99	20240104	110652	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19650	-340	5	-1.70	5147256050	258195	17.61	19960	20200	19640	25950	14000	19990	19935.32	9.40	-74	-23931	21796	20892	20396	19492	18996	20645	19245	172	5960	500	15190	10	1	34464379	6772	4.71	1.10	12	0.75	4176.00	17852.00	29350	20230706	-33.05	18200	20231027	7.97	21650	-9.24	20240102	19640	0.05	20240104	29350	-33.05	20230706	18200	7.97	20231027	4.14	N	090460	500	172 억	3238385	N	N	201	N	N
100	20240104	100652	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	60	2	0.30	2488342570	124124	8.47	19960	20200	19850	25950	14000	19990	20047.70	9.40	-74	12749	21796	20892	20396	19492	18996	20645	19245	172	5960	500	15190	50	1	34464379	6910	4.80	1.12	12	0.36	4176.00	17852.00	29350	20230706	-31.69	18200	20231027	10.16	21650	-7.39	20240102	19850	1.01	20240104	29350	-31.69	20230706	18200	10.16	20231027	4.14	N	090460	500	172 억	3238385	N	N	201	N	N
101	20240104	090655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	110	2	0.55	603268820	30165	2.06	19960	20150	19850	25950	14000	19990	19999.28	9.40	-74	1398	21796	20892	20396	19492	18996	20645	19245	172	5960	500	15190	50	1	34464379	6927	4.81	1.13	12	0.09	4176.00	17852.00	29350	20230706	-31.52	18200	20231027	10.44	21650	-7.16	20240102	19850	1.26	20240104	29350	-31.52	20230706	18200	10.44	20231027	4.14	N	090460	500	172 억	3238385	N	N	201	N	N
102	20240103	160651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19990	-1660	5	-7.67	23745631750	1169360	260.41	21150	21300	19900	28100	15200	21650	20306.71	10.14	0	-263556	22050	21850	21450	21250	20850	21950	21350	172	6450	500	16450	10	1	34464379	6889	4.79	1.12	12	3.39	4176.00	17852.00	29350	20230706	-31.89	18200	20231027	9.84	21650	-7.67	20240102	19900	0.45	20240103	29350	-31.89	20230706	18200	9.84	20231027	4.21	N	090460	500	172 억	3496106	N	N	201	N	N
103	20240103	150650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	19970	-1680	5	-7.76	22957981520	1129936	251.63	21150	21300	19900	28100	15200	21650	20317.93	10.14	0	-257993	22050	21850	21450	21250	20850	21950	21350	172	6450	500	16450	10	1	34464379	6883	4.78	1.12	12	3.28	4176.00	17852.00	29350	20230706	-31.96	18200	20231027	9.73	21650	-7.76	20240102	19900	0.35	20240103	29350	-31.96	20230706	18200	9.73	20231027	4.21	N	090460	500	172 억	3496106	N	N	10323	N	N
104	20240103	140648	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-1550	5	-7.16	17673155050	865640	192.77	21150	21300	20050	28100	15200	21650	20416.27	10.14	0	-229271	22050	21850	21450	21250	20850	21950	21350	172	6450	500	16450	50	1	34464379	6927	4.81	1.13	12	2.51	4176.00	17852.00	29350	20230706	-31.52	18200	20231027	10.44	21650	-7.16	20240102	20050	0.25	20240103	29350	-31.52	20230706	18200	10.44	20231027	4.21	N	090460	500	172 억	3496106	N	N	10323	N	N
105	20240103	130651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-1550	5	-7.16	16023988800	783559	174.49	21150	21300	20050	28100	15200	21650	20450.25	10.14	0	-217413	22050	21850	21450	21250	20850	21950	21350	172	6450	500	16450	50	1	34464379	6927	4.81	1.13	12	2.27	4176.00	17852.00	29350	20230706	-31.52	18200	20231027	10.44	21650	-7.16	20240102	20050	0.25	20240103	29350	-31.52	20230706	18200	10.44	20231027	4.21	N	090460	500	172 억	3496106	N	N	10323	N	N
106	20240103	120653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	-1500	5	-6.93	14193197750	692531	154.22	21150	21300	20050	28100	15200	21650	20494.65	10.14	0	-187265	22050	21850	21450	21250	20850	21950	21350	172	6450	500	16450	50	1	34464379	6945	4.83	1.13	12	2.01	4176.00	17852.00	29350	20230706	-31.35	18200	20231027	10.71	21650	-6.93	20240102	20050	0.50	20240103	29350	-31.35	20230706	18200	10.71	20231027	4.21	N	090460	500	172 억	3496106	N	N	10323	N	N
107	20240103	110649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	20250	-1400	5	-6.47	10727616700	520116	115.83	21150	21300	20150	28100	15200	21650	20625.41	10.14	0	-149643	22050	21850	21450	21250	20850	21950	21350	172	6450	500	16450	50	1	34464379	6979	4.85	1.13	12	1.51	4176.00	17852.00	29350	20230706	-31.01	18200	20231027	11.26	21650	-6.47	20240102	20150	0.50	20240103	29350	-31.01	20230706	18200	11.26	20231027	4.21	N	090460	500	172 억	3496106	N	N	10323	N	N
108	20240103	100650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	20500	-1150	5	-5.31	6033633350	289513	64.47	21150	21300	20450	28100	15200	21650	20840.60	10.14	0	-79214	22050	21850	21450	21250	20850	21950	21350	172	6450	500	16450	50	1	34464379	7065	4.91	1.15	12	0.84	4176.00	17852.00	29350	20230706	-30.15	18200	20231027	12.64	21650	-5.31	20240102	20450	0.24	20240103	29350	-30.15	20230706	18200	12.64	20231027	4.21	N	090460	500	172 억	3496106	N	N	10323	N	N
109	20240103	090650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21250	-400	5	-1.85	556183100	26249	5.85	21150	21300	21150	28100	15200	21650	21188.52	10.14	0	-694	22050	21850	21450	21250	20850	21950	21350	172	6450	500	16450	50	1	34464379	7324	5.09	1.19	12	0.08	4176.00	17852.00	29350	20230706	-27.60	18200	20231027	16.76	21650	-1.85	20240102	21050	0.95	20240102	29350	-27.60	20230706	18200	16.76	20231027	4.21	N	090460	500	172 억	3496106	N	N	10323	N	N
110	20240102	160649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21650	500	2	2.36	9525732100	444608	163.91	21200	21650	21050	27450	14850	21150	21424.45	10.08	0	19590	21450	21300	21050	20900	20650	21375	20975	172	6300	500	16070	50	1	34464379	7462	5.18	1.21	12	1.29	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	21650	0.00	20240102	21050	2.85	20240102	29350	-26.24	20230706	18200	18.96	20231027	4.16	N	090460	500	172 억	3475246	N	N	10235	N	N
111	20240102	150649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21600	450	2	2.13	8734826800	408015	150.42	21200	21650	21050	27450	14850	21150	21408.10	10.08	0	32582	21450	21300	21050	20900	20650	21375	20975	172	6300	500	16070	50	1	34464379	7444	5.17	1.21	12	1.18	4176.00	17852.00	29350	20230706	-26.41	18200	20231027	18.68	21650	-0.23	20240102	21050	2.61	20240102	29350	-26.41	20230706	18200	18.68	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
112	20240102	140650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21450	300	2	1.42	6866489750	321296	118.45	21200	21600	21050	27450	14850	21150	21371.23	10.08	0	35937	21450	21300	21050	20900	20650	21375	20975	172	6300	500	16070	50	1	34464379	7393	5.14	1.20	12	0.93	4176.00	17852.00	29350	20230706	-26.92	18200	20231027	17.86	21600	-0.69	20240102	21050	1.90	20240102	29350	-26.92	20230706	18200	17.86	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
113	20240102	130646	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21500	350	2	1.65	5299499750	248027	91.44	21200	21600	21050	27450	14850	21150	21366.62	10.08	0	23800	21450	21300	21050	20900	20650	21375	20975	172	6300	500	16070	50	1	34464379	7410	5.15	1.20	12	0.72	4176.00	17852.00	29350	20230706	-26.75	18200	20231027	18.13	21600	-0.46	20240102	21050	2.14	20240102	29350	-26.75	20230706	18200	18.13	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
114	20240102	120645	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21450	300	2	1.42	3944050750	185034	68.22	21200	21550	21050	27450	14850	21150	21315.28	10.08	0	19239	21450	21300	21050	20900	20650	21375	20975	172	6300	500	16070	50	1	34464379	7393	5.14	1.20	12	0.54	4176.00	17852.00	29350	20230706	-26.92	18200	20231027	17.86	21550	-0.46	20240102	21050	1.90	20240102	29350	-26.92	20230706	18200	17.86	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
115	20240102	110646	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21300	150	2	0.71	2262118450	106519	39.27	21200	21450	21050	27450	14850	21150	21236.76	10.08	0	7406	21450	21300	21050	20900	20650	21375	20975	172	6300	500	16070	50	1	34464379	7341	5.10	1.19	12	0.31	4176.00	17852.00	29350	20230706	-27.43	18200	20231027	17.03	21450	-0.70	20240102	21050	1.19	20240102	29350	-27.43	20230706	18200	17.03	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
116	20240102	100638	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21150	0	3	0.00	310351450	14670	5.41	21200	21200	21050	27450	14850	21150	21155.52	10.08	0	5601	21450	21300	21050	20900	20650	21375	20975	172	6300	500	16070	50	1	34464379	7289	5.06	1.18	12	0.04	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	21200	-0.24	20240102	21050	0.48	20240102	29350	-27.94	20230706	18200	16.21	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
117	20240102	090631	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21150	0	3	0.00	0	0	0.00	0	0	0	27450	14850	21150	0.00	10.08	0	0	21450	21300	21050	20900	20650	21375	20975	172	6300	500	16070	50	1	34464379	7289	5.06	1.18	12	0.00	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	0	0.00	0	0	0.00	0	29350	-27.94	20230706	18200	16.21	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History