KissMeData/353200/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	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	121212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27400	-550	5	-1.97	7601562200	277193	37.87	28000	28100	27200	36300	19600	27950	27423.34	8.58	0	-67463	28583	28266	27933	27616	27283	28100	27450	247	8350	500	20680	50	1	49416925	13540	7.67	1.65	12	0.56	3571.00	16598.00	39650	20230714	-30.90	19240	20230316	42.41	29950	-8.51	20240105	25950	5.59	20240116	39650	-30.90	20230714	19240	42.41	20230316	3.51	N	353200	500	247 억	4239700	N	N	69282	N	N
3	20240123	111206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27450	-500	5	-1.79	6950055650	253432	34.63	28000	28100	27200	36300	19600	27950	27423.73	8.58	0	-65490	28583	28266	27933	27616	27283	28100	27450	247	8350	500	20680	50	1	49416925	13565	7.69	1.65	12	0.51	3571.00	16598.00	39650	20230714	-30.77	19240	20230316	42.67	29950	-8.35	20240105	25950	5.78	20240116	39650	-30.77	20230714	19240	42.67	20230316	3.51	N	353200	500	247 억	4239700	N	N	69282	N	N
4	20240123	101207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27400	-550	5	-1.97	5411364400	197100	26.93	28000	28100	27250	36300	19600	27950	27454.89	8.58	0	-55046	28583	28266	27933	27616	27283	28100	27450	247	8350	500	20680	50	1	49416925	13540	7.67	1.65	12	0.40	3571.00	16598.00	39650	20230714	-30.90	19240	20230316	42.41	29950	-8.51	20240105	25950	5.59	20240116	39650	-30.90	20230714	19240	42.41	20230316	3.51	N	353200	500	247 억	4239700	N	N	69282	N	N
5	20240123	091207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27450	-500	5	-1.79	1930024100	70001	9.56	28000	28100	27250	36300	19600	27950	27571.32	8.58	0	-20611	28583	28266	27933	27616	27283	28100	27450	247	8350	500	20680	50	1	49416925	13565	7.69	1.65	12	0.14	3571.00	16598.00	39650	20230714	-30.77	19240	20230316	42.67	29950	-8.35	20240105	25950	5.78	20240116	39650	-30.77	20230714	19240	42.67	20230316	3.51	N	353200	500	247 억	4239700	N	N	69282	N	N
6	20240119	161159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27500	700	2	2.61	13598590850	496583	182.12	27250	27600	27000	34800	18800	26800	27383.79	8.51	0	69912	27466	27132	26566	26232	25666	27300	26400	247	8000	500	19830	50	1	49416925	13590	7.70	1.66	12	1.00	3571.00	16598.00	39650	20230714	-30.64	19240	20230316	42.93	29950	-8.18	20240105	25950	5.97	20240116	39650	-30.64	20230714	19240	42.93	20230316	3.57	N	353200	500	247 억	4205699	N	N	42506	N	N
7	20240119	151203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27400	600	2	2.24	12921229700	471906	173.07	27250	27600	27000	34800	18800	26800	27380.94	8.51	0	65926	27466	27132	26566	26232	25666	27300	26400	247	8000	500	19830	50	1	49416925	13540	7.67	1.65	12	0.95	3571.00	16598.00	39650	20230714	-30.90	19240	20230316	42.41	29950	-8.51	20240105	25950	5.59	20240116	39650	-30.90	20230714	19240	42.41	20230316	3.57	N	353200	500	247 억	4205699	N	N	315	N	N
8	20240119	141200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27250	450	2	1.68	11297943000	412722	151.36	27250	27600	27000	34800	18800	26800	27374.22	8.51	0	48488	27466	27132	26566	26232	25666	27300	26400	247	8000	500	19830	50	1	49416925	13466	7.63	1.64	12	0.84	3571.00	16598.00	39650	20230714	-31.27	19240	20230316	41.63	29950	-9.02	20240105	25950	5.01	20240116	39650	-31.27	20230714	19240	41.63	20230316	3.57	N	353200	500	247 억	4205699	N	N	315	N	N
9	20240119	131201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27500	700	2	2.61	9625311800	351702	128.98	27250	27600	27000	34800	18800	26800	27367.81	8.51	0	46062	27466	27132	26566	26232	25666	27300	26400	247	8000	500	19830	50	1	49416925	13590	7.70	1.66	12	0.71	3571.00	16598.00	39650	20230714	-30.64	19240	20230316	42.93	29950	-8.18	20240105	25950	5.97	20240116	39650	-30.64	20230714	19240	42.93	20230316	3.57	N	353200	500	247 억	4205699	N	N	315	N	N
10	20240119	121205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27500	700	2	2.61	8611319400	314775	115.44	27250	27600	27000	34800	18800	26800	27357.06	8.51	0	42152	27466	27132	26566	26232	25666	27300	26400	247	8000	500	19830	50	1	49416925	13590	7.70	1.66	12	0.64	3571.00	16598.00	39650	20230714	-30.64	19240	20230316	42.93	29950	-8.18	20240105	25950	5.97	20240116	39650	-30.64	20230714	19240	42.93	20230316	3.57	N	353200	500	247 억	4205699	N	N	315	N	N
11	20240119	111204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27400	600	2	2.24	7399726700	270643	99.25	27250	27600	27000	34800	18800	26800	27341.28	8.51	0	27886	27466	27132	26566	26232	25666	27300	26400	247	8000	500	19830	50	1	49416925	13540	7.67	1.65	12	0.55	3571.00	16598.00	39650	20230714	-30.90	19240	20230316	42.41	29950	-8.51	20240105	25950	5.59	20240116	39650	-30.90	20230714	19240	42.41	20230316	3.57	N	353200	500	247 억	4205699	N	N	315	N	N
12	20240119	101208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27400	600	2	2.24	5658545400	207137	75.96	27250	27500	27000	34800	18800	26800	27317.89	8.51	0	15021	27466	27132	26566	26232	25666	27300	26400	247	8000	500	19830	50	1	49416925	13540	7.67	1.65	12	0.42	3571.00	16598.00	39650	20230714	-30.90	19240	20230316	42.41	29950	-8.51	20240105	25950	5.59	20240116	39650	-30.90	20230714	19240	42.41	20230316	3.57	N	353200	500	247 억	4205699	N	N	315	N	N
13	20240119	091201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27150	350	2	1.31	1635108100	60102	22.04	27250	27400	27000	34800	18800	26800	27205.55	8.51	0	-9363	27466	27132	26566	26232	25666	27300	26400	247	8000	500	19830	50	1	49416925	13417	7.60	1.64	12	0.12	3571.00	16598.00	39650	20230714	-31.53	19240	20230316	41.11	29950	-9.35	20240105	25950	4.62	20240116	39650	-31.53	20230714	19240	41.11	20230316	3.57	N	353200	500	247 억	4205699	N	N	315	N	N
14	20240118	161159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26800	700	2	2.68	7176961550	271194	76.23	26150	26900	26000	33900	18300	26100	26462.67	8.52	0	10293	27400	26750	26350	25700	25300	26550	25500	247	7800	500	19310	50	1	49416925	13244	7.50	1.61	12	0.55	3571.00	16598.00	39650	20230714	-32.41	19240	20230316	39.29	29950	-10.52	20240105	25950	3.28	20240116	39650	-32.41	20230714	19240	39.29	20230316	3.63	N	353200	500	247 억	4208392	N	N	315	N	N
15	20240118	151159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26600	500	2	1.92	6738658150	254809	71.62	26150	26900	26000	33900	18300	26100	26446.07	8.52	0	12532	27400	26750	26350	25700	25300	26550	25500	247	7800	500	19310	50	1	49416925	13145	7.45	1.60	12	0.52	3571.00	16598.00	39650	20230714	-32.91	19240	20230316	38.25	29950	-11.19	20240105	25950	2.50	20240116	39650	-32.91	20230714	19240	38.25	20230316	3.63	N	353200	500	247 억	4208392	N	N	365	N	N
16	20240118	141159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26450	350	2	1.34	5896439800	223100	62.71	26150	26900	26000	33900	18300	26100	26429.74	8.52	0	9218	27400	26750	26350	25700	25300	26550	25500	247	7800	500	19310	50	1	49416925	13071	7.41	1.59	12	0.45	3571.00	16598.00	39650	20230714	-33.29	19240	20230316	37.47	29950	-11.69	20240105	25950	1.93	20240116	39650	-33.29	20230714	19240	37.47	20230316	3.63	N	353200	500	247 억	4208392	N	N	365	N	N
17	20240118	131157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26600	500	2	1.92	4935928600	186845	52.52	26150	26900	26000	33900	18300	26100	26417.42	8.52	0	11150	27400	26750	26350	25700	25300	26550	25500	247	7800	500	19310	50	1	49416925	13145	7.45	1.60	12	0.38	3571.00	16598.00	39650	20230714	-32.91	19240	20230316	38.25	29950	-11.19	20240105	25950	2.50	20240116	39650	-32.91	20230714	19240	38.25	20230316	3.63	N	353200	500	247 억	4208392	N	N	365	N	N
18	20240118	121201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	550	2	2.11	4531598200	171683	48.26	26150	26900	26000	33900	18300	26100	26395.34	8.52	0	11752	27400	26750	26350	25700	25300	26550	25500	247	7800	500	19310	50	1	49416925	13170	7.46	1.61	12	0.35	3571.00	16598.00	39650	20230714	-32.79	19240	20230316	38.51	29950	-11.02	20240105	25950	2.70	20240116	39650	-32.79	20230714	19240	38.51	20230316	3.63	N	353200	500	247 억	4208392	N	N	365	N	N
19	20240118	111200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26750	650	2	2.49	3455216300	131395	36.93	26150	26750	26000	33900	18300	26100	26296.57	8.52	0	7290	27400	26750	26350	25700	25300	26550	25500	247	7800	500	19310	50	1	49416925	13219	7.49	1.61	12	0.27	3571.00	16598.00	39650	20230714	-32.53	19240	20230316	39.03	29950	-10.68	20240105	25950	3.08	20240116	39650	-32.53	20230714	19240	39.03	20230316	3.63	N	353200	500	247 억	4208392	N	N	365	N	N
20	20240118	101156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26300	200	2	0.77	2194737500	83824	23.56	26150	26350	26000	33900	18300	26100	26182.79	8.52	0	7782	27400	26750	26350	25700	25300	26550	25500	247	7800	500	19310	50	1	49416925	12997	7.36	1.58	12	0.17	3571.00	16598.00	39650	20230714	-33.67	19240	20230316	36.69	29950	-12.19	20240105	25950	1.35	20240116	39650	-33.67	20230714	19240	36.69	20230316	3.63	N	353200	500	247 억	4208392	N	N	365	N	N
21	20240118	091157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26050	-50	5	-0.19	670390400	25633	7.20	26150	26350	26000	33900	18300	26100	26153.64	8.52	0	-2606	27400	26750	26350	25700	25300	26550	25500	247	7800	500	19310	50	1	49416925	12873	7.29	1.57	12	0.05	3571.00	16598.00	39650	20230714	-34.30	19240	20230316	35.40	29950	-13.02	20240105	25950	0.39	20240116	39650	-34.30	20230714	19240	35.40	20230316	3.63	N	353200	500	247 억	4208392	N	N	365	N	N
22	20240117	161155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26100	-500	5	-1.88	9191656450	348459	94.43	26850	27000	25950	34550	18650	26600	26378.30	8.53	1041	-3412	27566	27082	26516	26032	25466	26800	25750	247	7950	500	19680	50	1	49416925	12898	7.31	1.57	12	0.71	3571.00	16598.00	39650	20230714	-34.17	19240	20230316	35.65	29950	-12.85	20240105	25950	0.58	20240117	39650	-34.17	20230714	19240	35.65	20230316	3.67	N	353200	500	247 억	4213306	N	N	365	N	N
23	20240117	151158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26200	-400	5	-1.50	8703856550	329773	89.36	26850	27000	25950	34550	18650	26600	26393.40	8.53	1041	-5041	27566	27082	26516	26032	25466	26800	25750	247	7950	500	19680	50	1	49416925	12947	7.34	1.58	12	0.67	3571.00	16598.00	39650	20230714	-33.92	19240	20230316	36.17	29950	-12.52	20240105	25950	0.96	20240117	39650	-33.92	20230714	19240	36.17	20230316	3.67	N	353200	500	247 억	4213306	N	N	42	N	N
24	20240117	141155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26150	-450	5	-1.69	7844626200	296926	80.46	26850	27000	25950	34550	18650	26600	26419.39	8.53	1041	1532	27566	27082	26516	26032	25466	26800	25750	247	7950	500	19680	50	1	49416925	12923	7.32	1.58	12	0.60	3571.00	16598.00	39650	20230714	-34.05	19240	20230316	35.91	29950	-12.69	20240105	25950	0.77	20240117	39650	-34.05	20230714	19240	35.91	20230316	3.67	N	353200	500	247 억	4213306	N	N	42	N	N
25	20240117	131155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25950	-650	5	-2.44	6900019300	260670	70.64	26850	27000	25950	34550	18650	26600	26470.27	8.53	1041	-3678	27566	27082	26516	26032	25466	26800	25750	247	7950	500	19680	50	1	49416925	12824	7.27	1.56	12	0.53	3571.00	16598.00	39650	20230714	-34.55	19240	20230316	34.88	29950	-13.36	20240105	25950	0.00	20240117	39650	-34.55	20230714	19240	34.88	20230316	3.67	N	353200	500	247 억	4213306	N	N	42	N	N
26	20240117	121157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26100	-500	5	-1.88	5734654850	216026	58.54	26850	27000	26100	34550	18650	26600	26546.10	8.53	1041	-181	27566	27082	26516	26032	25466	26800	25750	247	7950	500	19680	50	1	49416925	12898	7.31	1.57	12	0.44	3571.00	16598.00	39650	20230714	-34.17	19240	20230316	35.65	29950	-12.85	20240105	25950	0.58	20240116	39650	-34.17	20230714	19240	35.65	20230316	3.67	N	353200	500	247 억	4213306	N	N	42	N	N
27	20240117	111158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26550	-50	5	-0.19	4418767800	165916	44.96	26850	27000	26350	34550	18650	26600	26632.58	8.53	1041	4756	27566	27082	26516	26032	25466	26800	25750	247	7950	500	19680	50	1	49416925	13120	7.43	1.60	12	0.34	3571.00	16598.00	39650	20230714	-33.04	19240	20230316	37.99	29950	-11.35	20240105	25950	2.31	20240116	39650	-33.04	20230714	19240	37.99	20230316	3.67	N	353200	500	247 억	4213306	N	N	42	N	N
28	20240117	101155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26450	-150	5	-0.56	3127173000	117200	31.76	26850	27000	26350	34550	18650	26600	26682.45	8.53	1041	3131	27566	27082	26516	26032	25466	26800	25750	247	7950	500	19680	50	1	49416925	13071	7.41	1.59	12	0.24	3571.00	16598.00	39650	20230714	-33.29	19240	20230316	37.47	29950	-11.69	20240105	25950	1.93	20240116	39650	-33.29	20230714	19240	37.47	20230316	3.67	N	353200	500	247 억	4213306	N	N	42	N	N
29	20240117	091158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26850	250	2	0.94	1106471950	41108	11.14	26850	27000	26750	34550	18650	26600	26917.13	8.53	1041	3797	27566	27082	26516	26032	25466	26800	25750	247	7950	500	19680	50	1	49416925	13268	7.52	1.62	12	0.08	3571.00	16598.00	39650	20230714	-32.28	19240	20230316	39.55	29950	-10.35	20240105	25950	3.47	20240116	39650	-32.28	20230714	19240	39.55	20230316	3.67	N	353200	500	247 억	4213306	N	N	42	N	N
30	20240116	161153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26600	-200	5	-0.75	9645115050	365494	81.91	26850	27000	25950	34800	18800	26800	26388.55	8.45	0	43997	28300	27550	27000	26250	25700	27275	25975	247	8000	500	19830	50	1	49416925	13145	7.45	1.60	12	0.74	3571.00	16598.00	39650	20230714	-32.91	19240	20230316	38.25	29950	-11.19	20240105	25950	2.50	20240116	39650	-32.91	20230714	19240	38.25	20230316	3.72	N	353200	500	247 억	4176954	N	N	42	N	N
31	20240116	151150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26550	-250	5	-0.93	9289320350	352099	78.91	26850	27000	25950	34800	18800	26800	26382.58	8.45	0	43569	28300	27550	27000	26250	25700	27275	25975	247	8000	500	19830	50	1	49416925	13120	7.43	1.60	12	0.71	3571.00	16598.00	39650	20230714	-33.04	19240	20230316	37.99	29950	-11.35	20240105	25950	2.31	20240116	39650	-33.04	20230714	19240	37.99	20230316	3.72	N	353200	500	247 억	4176954	N	N	5	N	N
32	20240116	141154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26550	-250	5	-0.93	8464418350	320981	71.93	26850	27000	25950	34800	18800	26800	26370.34	8.45	0	41474	28300	27550	27000	26250	25700	27275	25975	247	8000	500	19830	50	1	49416925	13120	7.43	1.60	12	0.65	3571.00	16598.00	39650	20230714	-33.04	19240	20230316	37.99	29950	-11.35	20240105	25950	2.31	20240116	39650	-33.04	20230714	19240	37.99	20230316	3.72	N	353200	500	247 억	4176954	N	N	5	N	N
33	20240116	131154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26550	-250	5	-0.93	7722143950	292965	65.66	26850	27000	25950	34800	18800	26800	26358.45	8.45	0	41747	28300	27550	27000	26250	25700	27275	25975	247	8000	500	19830	50	1	49416925	13120	7.43	1.60	12	0.59	3571.00	16598.00	39650	20230714	-33.04	19240	20230316	37.99	29950	-11.35	20240105	25950	2.31	20240116	39650	-33.04	20230714	19240	37.99	20230316	3.72	N	353200	500	247 억	4176954	N	N	5	N	N
34	20240116	121151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	-150	5	-0.56	7061093250	268190	60.10	26850	27000	25950	34800	18800	26800	26328.53	8.45	0	44801	28300	27550	27000	26250	25700	27275	25975	247	8000	500	19830	50	1	49416925	13170	7.46	1.61	12	0.54	3571.00	16598.00	39650	20230714	-32.79	19240	20230316	38.51	29950	-11.02	20240105	25950	2.70	20240116	39650	-32.79	20230714	19240	38.51	20230316	3.72	N	353200	500	247 억	4176954	N	N	5	N	N
35	20240116	111151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26550	-250	5	-0.93	6049433500	230074	51.56	26850	27000	25950	34800	18800	26800	26293.22	8.45	0	47263	28300	27550	27000	26250	25700	27275	25975	247	8000	500	19830	50	1	49416925	13120	7.43	1.60	12	0.47	3571.00	16598.00	39650	20230714	-33.04	19240	20230316	37.99	29950	-11.35	20240105	25950	2.31	20240116	39650	-33.04	20230714	19240	37.99	20230316	3.72	N	353200	500	247 억	4176954	N	N	5	N	N
36	20240116	101151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26000	-800	5	-2.99	4793334950	182165	40.82	26850	27000	25950	34800	18800	26800	26312.90	8.45	0	37668	28300	27550	27000	26250	25700	27275	25975	247	8000	500	19830	50	1	49416925	12848	7.28	1.57	12	0.37	3571.00	16598.00	39650	20230714	-34.43	19240	20230316	35.14	29950	-13.19	20240105	25950	0.19	20240116	39650	-34.43	20230714	19240	35.14	20230316	3.72	N	353200	500	247 억	4176954	N	N	5	N	N
37	20240116	091149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26850	50	2	0.19	413699600	15422	3.46	26850	26950	26700	34800	18800	26800	26825.44	8.45	0	-3617	28300	27550	27000	26250	25700	27275	25975	247	8000	500	19830	50	1	49416925	13268	7.52	1.62	12	0.03	3571.00	16598.00	39650	20230714	-32.28	19240	20230316	39.55	29950	-10.35	20240105	26450	1.51	20240115	39650	-32.28	20230714	19240	39.55	20230316	3.72	N	353200	500	247 억	4176954	N	N	5	N	N
38	20240115	161148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26800	-750	5	-2.72	11960132650	443232	110.42	27500	27750	26450	35800	19300	27550	26984.09	8.41	1547	19279	28683	28116	27683	27116	26683	27900	26900	247	8250	500	20380	50	1	49416925	13244	7.50	1.61	12	0.90	3571.00	16598.00	39650	20230714	-32.41	19240	20230316	39.29	29950	-10.52	20240105	26450	1.32	20240115	39650	-32.41	20230714	19240	39.29	20230316	3.73	N	353200	500	247 억	4154589	N	N	5	N	N
39	20240115	151148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26850	-700	5	-2.54	11226426350	415878	103.60	27500	27750	26450	35800	19300	27550	26994.17	8.41	1547	25767	28683	28116	27683	27116	26683	27900	26900	247	8250	500	20380	50	1	49416925	13268	7.52	1.62	12	0.84	3571.00	16598.00	39650	20230714	-32.28	19240	20230316	39.55	29950	-10.35	20240105	26450	1.51	20240115	39650	-32.28	20230714	19240	39.55	20230316	3.73	N	353200	500	247 억	4154589	N	N	1	N	N
40	20240115	141148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	-900	5	-3.27	8363038550	308316	76.81	27500	27750	26600	35800	19300	27550	27124.53	8.41	1547	11363	28683	28116	27683	27116	26683	27900	26900	247	8250	500	20380	50	1	49416925	13170	7.46	1.61	12	0.62	3571.00	16598.00	39650	20230714	-32.79	19240	20230316	38.51	29950	-11.02	20240105	26600	0.19	20240115	39650	-32.79	20230714	19240	38.51	20230316	3.73	N	353200	500	247 억	4154589	N	N	1	N	N
41	20240115	131148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26900	-650	5	-2.36	6284091300	230528	57.43	27500	27750	26900	35800	19300	27550	27259.23	8.41	1547	-3286	28683	28116	27683	27116	26683	27900	26900	247	8250	500	20380	50	1	49416925	13293	7.53	1.62	12	0.47	3571.00	16598.00	39650	20230714	-32.16	19240	20230316	39.81	29950	-10.18	20240105	26850	0.19	20240102	39650	-32.16	20230714	19240	39.81	20230316	3.73	N	353200	500	247 억	4154589	N	N	1	N	N
42	20240115	121148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27100	-450	5	-1.63	4986442400	182430	45.45	27500	27750	27000	35800	19300	27550	27333.15	8.41	1547	-1312	28683	28116	27683	27116	26683	27900	26900	247	8250	500	20380	50	1	49416925	13392	7.59	1.63	12	0.37	3571.00	16598.00	39650	20230714	-31.65	19240	20230316	40.85	29950	-9.52	20240105	26850	0.93	20240102	39650	-31.65	20230714	19240	40.85	20230316	3.73	N	353200	500	247 억	4154589	N	N	1	N	N
43	20240115	111148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27150	-400	5	-1.45	4100122500	149692	37.29	27500	27750	27000	35800	19300	27550	27390.11	8.41	1547	-1496	28683	28116	27683	27116	26683	27900	26900	247	8250	500	20380	50	1	49416925	13417	7.60	1.64	12	0.30	3571.00	16598.00	39650	20230714	-31.53	19240	20230316	41.11	29950	-9.35	20240105	26850	1.12	20240102	39650	-31.53	20230714	19240	41.11	20230316	3.73	N	353200	500	247 억	4154589	N	N	1	N	N
44	20240115	101143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27600	50	2	0.18	1821234850	66103	16.47	27500	27750	27350	35800	19300	27550	27551.48	8.41	1547	4800	28683	28116	27683	27116	26683	27900	26900	247	8250	500	20380	50	1	49416925	13639	7.73	1.66	12	0.13	3571.00	16598.00	39650	20230714	-30.39	19240	20230316	43.45	29950	-7.85	20240105	26850	2.79	20240102	39650	-30.39	20230714	19240	43.45	20230316	3.73	N	353200	500	247 억	4154589	N	N	1	N	N
45	20240115	091146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27700	150	2	0.54	691030550	25113	6.26	27500	27750	27350	35800	19300	27550	27516.50	8.41	1547	1539	28683	28116	27683	27116	26683	27900	26900	247	8250	500	20380	50	1	49416925	13688	7.76	1.67	12	0.05	3571.00	16598.00	39650	20230714	-30.14	19240	20230316	43.97	29950	-7.51	20240105	26850	3.17	20240102	39650	-30.14	20230714	19240	43.97	20230316	3.73	N	353200	500	247 억	4154589	N	N	1	N	N
46	20240112	161157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27550	-400	5	-1.43	11009832550	397759	117.59	27950	28250	27250	36300	19600	27950	27679.40	8.46	0	-10703	28183	28066	27833	27716	27483	28125	27775	247	8350	500	20680	50	1	49416925	13614	7.71	1.66	12	0.80	3571.00	16598.00	39650	20230714	-30.52	19240	20230316	43.19	29950	-8.01	20240105	26850	2.61	20240102	39650	-30.52	20230714	19240	43.19	20230316	3.78	N	353200	500	247 억	4179002	N	N	1	N	N
47	20240112	151145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27500	-450	5	-1.61	10575955250	381991	112.93	27950	28250	27250	36300	19600	27950	27685.82	8.46	0	-10554	28183	28066	27833	27716	27483	28125	27775	247	8350	500	20680	50	1	49416925	13590	7.70	1.66	12	0.77	3571.00	16598.00	39650	20230714	-30.64	19240	20230316	42.93	29950	-8.18	20240105	26850	2.42	20240102	39650	-30.64	20230714	19240	42.93	20230316	3.78	N	353200	500	247 억	4179002	N	N	78	N	N
48	20240112	141143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27400	-550	5	-1.97	9392946700	338784	100.16	27950	28250	27250	36300	19600	27950	27724.92	8.46	0	-14123	28183	28066	27833	27716	27483	28125	27775	247	8350	500	20680	50	1	49416925	13540	7.67	1.65	12	0.69	3571.00	16598.00	39650	20230714	-30.90	19240	20230316	42.41	29950	-8.51	20240105	26850	2.05	20240102	39650	-30.90	20230714	19240	42.41	20230316	3.78	N	353200	500	247 억	4179002	N	N	78	N	N
49	20240112	131139	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27600	-350	5	-1.25	6727311000	241477	71.39	27950	28250	27500	36300	19600	27950	27858.70	8.46	0	-13727	28183	28066	27833	27716	27483	28125	27775	247	8350	500	20680	50	1	49416925	13639	7.73	1.66	12	0.49	3571.00	16598.00	39650	20230714	-30.39	19240	20230316	43.45	29950	-7.85	20240105	26850	2.79	20240102	39650	-30.39	20230714	19240	43.45	20230316	3.78	N	353200	500	247 억	4179002	N	N	78	N	N
50	20240112	121143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	-100	5	-0.36	4872009100	174439	51.57	27950	28250	27650	36300	19600	27950	27929.49	8.46	0	-420	28183	28066	27833	27716	27483	28125	27775	247	8350	500	20680	50	1	49416925	13763	7.80	1.68	12	0.35	3571.00	16598.00	39650	20230714	-29.76	19240	20230316	44.75	29950	-7.01	20240105	26850	3.72	20240102	39650	-29.76	20230714	19240	44.75	20230316	3.78	N	353200	500	247 억	4179002	N	N	78	N	N
51	20240112	111138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	-100	5	-0.36	4419069950	158163	46.76	27950	28250	27650	36300	19600	27950	27939.92	8.46	0	-2249	28183	28066	27833	27716	27483	28125	27775	247	8350	500	20680	50	1	49416925	13763	7.80	1.68	12	0.32	3571.00	16598.00	39650	20230714	-29.76	19240	20230316	44.75	29950	-7.01	20240105	26850	3.72	20240102	39650	-29.76	20230714	19240	44.75	20230316	3.78	N	353200	500	247 억	4179002	N	N	78	N	N
52	20240112	101138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27750	-200	5	-0.72	3640766700	130186	38.49	27950	28250	27650	36300	19600	27950	27965.99	8.46	0	-5307	28183	28066	27833	27716	27483	28125	27775	247	8350	500	20680	50	1	49416925	13713	7.77	1.67	12	0.26	3571.00	16598.00	39650	20230714	-30.01	19240	20230316	44.23	29950	-7.35	20240105	26850	3.35	20240102	39650	-30.01	20230714	19240	44.23	20230316	3.78	N	353200	500	247 억	4179002	N	N	78	N	N
53	20240112	091141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	0	3	0.00	979305350	34925	10.33	27950	28200	27850	36300	19600	27950	28042.46	8.46	0	3133	28183	28066	27833	27716	27483	28125	27775	247	8350	500	20680	50	1	49416925	13812	7.83	1.68	12	0.07	3571.00	16598.00	39650	20230714	-29.51	19240	20230316	45.27	29950	-6.68	20240105	26850	4.10	20240102	39650	-29.51	20230714	19240	45.27	20230316	3.78	N	353200	500	247 억	4179002	N	N	78	N	N
54	20240111	161132	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	250	2	0.90	9235097300	332571	89.39	27850	27950	27600	36000	19400	27700	27768.10	8.47	0	-7306	28633	28166	27883	27416	27133	28025	27275	247	8300	500	20490	50	1	49416925	13812	7.83	1.68	12	0.67	3571.00	16598.00	39650	20230714	-29.51	19240	20230316	45.27	29950	-6.68	20240105	26850	4.10	20240102	39650	-29.51	20230714	19240	45.27	20230316	3.74	N	353200	500	247 억	4187343	N	N	78	N	N
55	20240111	151141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27900	200	2	0.72	8352767350	300980	80.90	27850	27900	27600	36000	19400	27700	27751.90	8.47	0	-1197	28633	28166	27883	27416	27133	28025	27275	247	8300	500	20490	50	1	49416925	13787	7.81	1.68	12	0.61	3571.00	16598.00	39650	20230714	-29.63	19240	20230316	45.01	29950	-6.84	20240105	26850	3.91	20240102	39650	-29.63	20230714	19240	45.01	20230316	3.74	N	353200	500	247 억	4187343	N	N	4	N	N
56	20240111	141136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	100	2	0.36	7061700150	254598	68.43	27850	27900	27600	36000	19400	27700	27736.67	8.47	0	-4903	28633	28166	27883	27416	27133	28025	27275	247	8300	500	20490	50	1	49416925	13738	7.78	1.67	12	0.52	3571.00	16598.00	39650	20230714	-29.89	19240	20230316	44.49	29950	-7.18	20240105	26850	3.54	20240102	39650	-29.89	20230714	19240	44.49	20230316	3.74	N	353200	500	247 억	4187343	N	N	4	N	N
57	20240111	131134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27750	50	2	0.18	5901816350	212838	57.21	27850	27900	27600	36000	19400	27700	27729.15	8.47	0	-103	28633	28166	27883	27416	27133	28025	27275	247	8300	500	20490	50	1	49416925	13713	7.77	1.67	12	0.43	3571.00	16598.00	39650	20230714	-30.01	19240	20230316	44.23	29950	-7.35	20240105	26850	3.35	20240102	39650	-30.01	20230714	19240	44.23	20230316	3.74	N	353200	500	247 억	4187343	N	N	4	N	N
58	20240111	121135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27750	50	2	0.18	5010688100	180686	48.57	27850	27900	27600	36000	19400	27700	27731.47	8.47	0	6224	28633	28166	27883	27416	27133	28025	27275	247	8300	500	20490	50	1	49416925	13713	7.77	1.67	12	0.37	3571.00	16598.00	39650	20230714	-30.01	19240	20230316	44.23	29950	-7.35	20240105	26850	3.35	20240102	39650	-30.01	20230714	19240	44.23	20230316	3.74	N	353200	500	247 억	4187343	N	N	4	N	N
59	20240111	111137	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	150	2	0.54	4176125400	150635	40.49	27850	27900	27600	36000	19400	27700	27723.47	8.47	0	12996	28633	28166	27883	27416	27133	28025	27275	247	8300	500	20490	50	1	49416925	13763	7.80	1.68	12	0.30	3571.00	16598.00	39650	20230714	-29.76	19240	20230316	44.75	29950	-7.01	20240105	26850	3.72	20240102	39650	-29.76	20230714	19240	44.75	20230316	3.74	N	353200	500	247 억	4187343	N	N	4	N	N
60	20240111	101135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	100	2	0.36	2548170150	91842	24.69	27850	27900	27650	36000	19400	27700	27745.15	8.47	0	6229	28633	28166	27883	27416	27133	28025	27275	247	8300	500	20490	50	1	49416925	13738	7.78	1.67	12	0.19	3571.00	16598.00	39650	20230714	-29.89	19240	20230316	44.49	29950	-7.18	20240105	26850	3.54	20240102	39650	-29.89	20230714	19240	44.49	20230316	3.74	N	353200	500	247 억	4187343	N	N	4	N	N
61	20240111	091136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27700	0	3	0.00	712232500	25672	6.90	27850	27900	27650	36000	19400	27700	27743.56	8.47	0	1851	28633	28166	27883	27416	27133	28025	27275	247	8300	500	20490	50	1	49416925	13688	7.76	1.67	12	0.05	3571.00	16598.00	39650	20230714	-30.14	19240	20230316	43.97	29950	-7.51	20240105	26850	3.17	20240102	39650	-30.14	20230714	19240	43.97	20230316	3.74	N	353200	500	247 억	4187343	N	N	4	N	N
62	20240110	161131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27700	-600	5	-2.12	10252598650	369006	58.48	28250	28350	27600	36750	19850	28300	27784.38	8.56	1404	-44684	29533	28916	28433	27816	27333	28675	27575	247	8450	500	20940	50	1	49416925	13688	7.76	1.67	12	0.75	3571.00	16598.00	39650	20230714	-30.14	19000	20230104	45.79	29950	-7.51	20240105	26850	3.17	20240102	39650	-30.14	20230714	19240	43.97	20230316	3.85	N	353200	500	247 억	4231529	N	N	4	N	N
63	20240110	151134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27700	-600	5	-2.12	9498577500	341786	54.17	28250	28350	27600	36750	19850	28300	27790.84	8.56	1404	-44102	29533	28916	28433	27816	27333	28675	27575	247	8450	500	20940	50	1	49416925	13688	7.76	1.67	12	0.69	3571.00	16598.00	39650	20230714	-30.14	19000	20230104	45.79	29950	-7.51	20240105	26850	3.17	20240102	39650	-30.14	20230714	19240	43.97	20230316	3.85	N	353200	500	247 억	4231529	N	N	8127	N	N
64	20240110	141135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27700	-600	5	-2.12	7960452850	286215	45.36	28250	28350	27600	36750	19850	28300	27812.65	8.56	1404	-42241	29533	28916	28433	27816	27333	28675	27575	247	8450	500	20940	50	1	49416925	13688	7.76	1.67	12	0.58	3571.00	16598.00	39650	20230714	-30.14	19000	20230104	45.79	29950	-7.51	20240105	26850	3.17	20240102	39650	-30.14	20230714	19240	43.97	20230316	3.85	N	353200	500	247 억	4231529	N	N	8127	N	N
65	20240110	131132	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	-500	5	-1.77	6839180250	245812	38.96	28250	28350	27600	36750	19850	28300	27822.59	8.56	1404	-30652	29533	28916	28433	27816	27333	28675	27575	247	8450	500	20940	50	1	49416925	13738	7.78	1.67	12	0.50	3571.00	16598.00	39650	20230714	-29.89	19000	20230104	46.32	29950	-7.18	20240105	26850	3.54	20240102	39650	-29.89	20230714	19240	44.49	20230316	3.85	N	353200	500	247 억	4231529	N	N	8127	N	N
66	20240110	121135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	-500	5	-1.77	6229665950	223852	35.48	28250	28350	27600	36750	19850	28300	27829.16	8.56	1404	-25484	29533	28916	28433	27816	27333	28675	27575	247	8450	500	20940	50	1	49416925	13738	7.78	1.67	12	0.45	3571.00	16598.00	39650	20230714	-29.89	19000	20230104	46.32	29950	-7.18	20240105	26850	3.54	20240102	39650	-29.89	20230714	19240	44.49	20230316	3.85	N	353200	500	247 억	4231529	N	N	8127	N	N
67	20240110	111133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27650	-650	5	-2.30	5009233600	179753	28.49	28250	28350	27650	36750	19850	28300	27867.04	8.56	1404	-12706	29533	28916	28433	27816	27333	28675	27575	247	8450	500	20940	50	1	49416925	13664	7.74	1.67	12	0.36	3571.00	16598.00	39650	20230714	-30.26	19000	20230104	45.53	29950	-7.68	20240105	26850	2.98	20240102	39650	-30.26	20230714	19240	43.71	20230316	3.85	N	353200	500	247 억	4231529	N	N	8127	N	N
68	20240110	101131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27750	-550	5	-1.94	3649839600	130783	20.73	28250	28350	27650	36750	19850	28300	27907.26	8.56	1404	-3615	29533	28916	28433	27816	27333	28675	27575	247	8450	500	20940	50	1	49416925	13713	7.77	1.67	12	0.26	3571.00	16598.00	39650	20230714	-30.01	19000	20230104	46.05	29950	-7.35	20240105	26850	3.35	20240102	39650	-30.01	20230714	19240	44.23	20230316	3.85	N	353200	500	247 억	4231529	N	N	8127	N	N
69	20240110	091132	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27900	-400	5	-1.41	784116150	27922	4.43	28250	28350	27850	36750	19850	28300	28081.49	8.56	1404	-4500	29533	28916	28433	27816	27333	28675	27575	247	8450	500	20940	50	1	49416925	13787	7.81	1.68	12	0.06	3571.00	16598.00	39650	20230714	-29.63	19000	20230104	46.84	29950	-6.84	20240105	26850	3.91	20240102	39650	-29.63	20230714	19240	45.01	20230316	3.85	N	353200	500	247 억	4231529	N	N	8127	N	N
70	20240109	161129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28300	150	2	0.53	17649418750	620797	116.55	28700	29050	27950	36550	19750	28150	28430.31	8.62	1708	-32724	29250	28700	28200	27650	27150	28450	27400	247	8400	500	20830	50	1	49416925	13985	7.92	1.71	12	1.26	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	29950	-5.51	20240105	26850	5.40	20240102	39650	-28.63	20230714	19240	47.09	20230316	3.89	N	353200	500	247 억	4260209	N	N	8127	N	N
71	20240109	151131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28300	150	2	0.53	16748300400	589028	110.59	28700	29050	27950	36550	19750	28150	28433.88	8.62	1708	-33490	29250	28700	28200	27650	27150	28450	27400	247	8400	500	20830	50	1	49416925	13985	7.92	1.71	12	1.19	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	29950	-5.51	20240105	26850	5.40	20240102	39650	-28.63	20230714	19240	47.09	20230316	3.89	N	353200	500	247 억	4260209	N	N	0	N	N
72	20240109	141129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28100	-50	5	-0.18	13704324000	481188	90.34	28700	29050	27950	36550	19750	28150	28480.31	8.62	1708	-28179	29250	28700	28200	27650	27150	28450	27400	247	8400	500	20830	50	1	49416925	13886	7.87	1.69	12	0.97	3571.00	16598.00	39650	20230714	-29.13	17900	20230103	56.98	29950	-6.18	20240105	26850	4.66	20240102	39650	-29.13	20230714	19240	46.05	20230316	3.89	N	353200	500	247 억	4260209	N	N	0	N	N
73	20240109	131130	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28150	0	3	0.00	11903630400	417038	78.30	28700	29050	28100	36550	19750	28150	28543.44	8.62	1708	-23875	29250	28700	28200	27650	27150	28450	27400	247	8400	500	20830	50	1	49416925	13911	7.88	1.70	12	0.84	3571.00	16598.00	39650	20230714	-29.00	17900	20230103	57.26	29950	-6.01	20240105	26850	4.84	20240102	39650	-29.00	20230714	19240	46.31	20230316	3.89	N	353200	500	247 억	4260209	N	N	0	N	N
74	20240109	121139	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28250	100	2	0.36	10802098700	377950	70.96	28700	29050	28150	36550	19750	28150	28580.96	8.62	1708	-16286	29250	28700	28200	27650	27150	28450	27400	247	8400	500	20830	50	1	49416925	13960	7.91	1.70	12	0.76	3571.00	16598.00	39650	20230714	-28.75	17900	20230103	57.82	29950	-5.68	20240105	26850	5.21	20240102	39650	-28.75	20230714	19240	46.83	20230316	3.89	N	353200	500	247 억	4260209	N	N	0	N	N
75	20240109	111134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28400	250	2	0.89	9163944100	320082	60.09	28700	29050	28350	36550	19750	28150	28630.25	8.62	1708	-11588	29250	28700	28200	27650	27150	28450	27400	247	8400	500	20830	50	1	49416925	14034	7.95	1.71	12	0.65	3571.00	16598.00	39650	20230714	-28.37	17900	20230103	58.66	29950	-5.18	20240105	26850	5.77	20240102	39650	-28.37	20230714	19240	47.61	20230316	3.89	N	353200	500	247 억	4260209	N	N	0	N	N
76	20240109	101131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28500	350	2	1.24	7349909100	256295	48.12	28700	29050	28400	36550	19750	28150	28677.90	8.62	1708	-3002	29250	28700	28200	27650	27150	28450	27400	247	8400	500	20830	50	1	49416925	14084	7.98	1.72	12	0.52	3571.00	16598.00	39650	20230714	-28.12	17900	20230103	59.22	29950	-4.84	20240105	26850	6.15	20240102	39650	-28.12	20230714	19240	48.13	20230316	3.89	N	353200	500	247 억	4260209	N	N	0	N	N
77	20240109	091131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28600	450	2	1.60	3905827600	135640	25.47	28700	29050	28600	36550	19750	28150	28796.39	8.62	1708	196	29250	28700	28200	27650	27150	28450	27400	247	8400	500	20830	50	1	49416925	14133	8.01	1.72	12	0.27	3571.00	16598.00	39650	20230714	-27.87	17900	20230103	59.78	29950	-4.51	20240105	26850	6.52	20240102	39650	-27.87	20230714	19240	48.65	20230316	3.89	N	353200	500	247 억	4260209	N	N	0	N	N
78	20240108	161128	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28150	-350	5	-1.23	14852367250	528642	35.05	28550	28750	27700	37050	19950	28500	28095.05	8.62	0	2194	30433	29466	28983	28016	27533	29225	27775	247	8550	500	21090	50	1	49416925	13911	7.88	1.70	12	1.07	3571.00	16598.00	39650	20230714	-29.00	17900	20230103	57.26	29950	-6.01	20240105	26850	4.84	20240102	39650	-29.00	20230714	19240	46.31	20230316	3.87	N	353200	500	247 억	4259174	N	N	3	N	N
79	20240108	151129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28200	-300	5	-1.05	14229127500	506505	33.58	28550	28750	27700	37050	19950	28500	28092.77	8.62	0	3043	30433	29466	28983	28016	27533	29225	27775	247	8550	500	21090	50	1	49416925	13936	7.90	1.70	12	1.02	3571.00	16598.00	39650	20230714	-28.88	17900	20230103	57.54	29950	-5.84	20240105	26850	5.03	20240102	39650	-28.88	20230714	19240	46.57	20230316	3.87	N	353200	500	247 억	4259174	N	N	3	N	N
80	20240108	141129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28150	-350	5	-1.23	13066054750	465143	30.84	28550	28750	27700	37050	19950	28500	28090.40	8.62	0	2680	30433	29466	28983	28016	27533	29225	27775	247	8550	500	21090	50	1	49416925	13911	7.88	1.70	12	0.94	3571.00	16598.00	39650	20230714	-29.00	17900	20230103	57.26	29950	-6.01	20240105	26850	4.84	20240102	39650	-29.00	20230714	19240	46.31	20230316	3.87	N	353200	500	247 억	4259174	N	N	3	N	N
81	20240108	131128	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	-650	5	-2.28	11887601100	423139	28.06	28550	28750	27700	37050	19950	28500	28093.84	8.62	0	417	30433	29466	28983	28016	27533	29225	27775	247	8550	500	21090	50	1	49416925	13763	7.80	1.68	12	0.86	3571.00	16598.00	39650	20230714	-29.76	17900	20230103	55.59	29950	-7.01	20240105	26850	3.72	20240102	39650	-29.76	20230714	19240	44.75	20230316	3.87	N	353200	500	247 억	4259174	N	N	3	N	N
82	20240108	121129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27900	-600	5	-2.11	10179540250	361731	23.98	28550	28750	27800	37050	19950	28500	28141.19	8.62	0	-1476	30433	29466	28983	28016	27533	29225	27775	247	8550	500	21090	50	1	49416925	13787	7.81	1.68	12	0.73	3571.00	16598.00	39650	20230714	-29.63	17900	20230103	55.87	29950	-6.84	20240105	26850	3.91	20240102	39650	-29.63	20230714	19240	45.01	20230316	3.87	N	353200	500	247 억	4259174	N	N	3	N	N
83	20240108	111130	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28000	-500	5	-1.75	7916120750	280646	18.61	28550	28750	28000	37050	19950	28500	28206.78	8.62	0	-931	30433	29466	28983	28016	27533	29225	27775	247	8550	500	21090	50	1	49416925	13837	7.84	1.69	12	0.57	3571.00	16598.00	39650	20230714	-29.38	17900	20230103	56.42	29950	-6.51	20240105	26850	4.28	20240102	39650	-29.38	20230714	19240	45.53	20230316	3.87	N	353200	500	247 억	4259174	N	N	3	N	N
84	20240108	101130	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28050	-450	5	-1.58	5350691500	189386	12.56	28550	28750	28000	37050	19950	28500	28252.84	8.62	0	3387	30433	29466	28983	28016	27533	29225	27775	247	8550	500	21090	50	1	49416925	13861	7.85	1.69	12	0.38	3571.00	16598.00	39650	20230714	-29.26	17900	20230103	56.70	29950	-6.34	20240105	26850	4.47	20240102	39650	-29.26	20230714	19240	45.79	20230316	3.87	N	353200	500	247 억	4259174	N	N	3	N	N
85	20240108	091127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28450	-50	5	-0.18	1613831150	56594	3.75	28550	28750	28250	37050	19950	28500	28515.94	8.62	0	-70	30433	29466	28983	28016	27533	29225	27775	247	8550	500	21090	50	1	49416925	14059	7.97	1.71	12	0.11	3571.00	16598.00	39650	20230714	-28.25	17900	20230103	58.94	29950	-5.01	20240105	26850	5.96	20240102	39650	-28.25	20230714	19240	47.87	20230316	3.87	N	353200	500	247 억	4259174	N	N	3	N	N
86	20240105	161127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28500	-100	5	-0.35	43657279050	1496103	199.82	29150	29950	28500	37150	20050	28600	29183.53	8.63	1339	-3613	29400	29000	28450	28050	27500	29200	28250	247	8550	500	21160	50	1	49416925	14084	7.98	1.72	12	3.03	3571.00	16598.00	39650	20230714	-28.12	17900	20230103	59.22	29950	-4.84	20240105	26850	6.15	20240102	39650	-28.12	20230714	19240	48.13	20230316	3.86	N	353200	500	247 억	4266885	N	N	3	N	N
87	20240105	151128	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28550	-50	5	-0.17	42586211150	1458550	194.80	29150	29950	28500	37150	20050	28600	29197.66	8.63	1339	-4009	29400	29000	28450	28050	27500	29200	28250	247	8550	500	21160	50	1	49416925	14109	7.99	1.72	12	2.95	3571.00	16598.00	39650	20230714	-27.99	17900	20230103	59.50	29950	-4.67	20240105	26850	6.33	20240102	39650	-27.99	20230714	19240	48.39	20230316	3.86	N	353200	500	247 억	4266885	N	N	672	N	N
88	20240105	141125	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28850	250	2	0.87	39686450950	1357381	181.29	29150	29950	28500	37150	20050	28600	29237.54	8.63	1339	-2994	29400	29000	28450	28050	27500	29200	28250	247	8550	500	21160	50	1	49416925	14257	8.08	1.74	12	2.75	3571.00	16598.00	39650	20230714	-27.24	17900	20230103	61.17	29950	-3.67	20240105	26850	7.45	20240102	39650	-27.24	20230714	19240	49.95	20230316	3.86	N	353200	500	247 억	4266885	N	N	672	N	N
89	20240105	131127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28700	100	2	0.35	36384257850	1242200	165.91	29150	29950	28600	37150	20050	28600	29290.21	8.63	1339	433	29400	29000	28450	28050	27500	29200	28250	247	8550	500	21160	50	1	49416925	14183	8.04	1.73	12	2.51	3571.00	16598.00	39650	20230714	-27.62	17900	20230103	60.34	29950	-4.17	20240105	26850	6.89	20240102	39650	-27.62	20230714	19240	49.17	20230316	3.86	N	353200	500	247 억	4266885	N	N	672	N	N
90	20240105	121127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28700	100	2	0.35	34491015550	1176274	157.10	29150	29950	28650	37150	20050	28600	29322.29	8.63	1339	8531	29400	29000	28450	28050	27500	29200	28250	247	8550	500	21160	50	1	49416925	14183	8.04	1.73	12	2.38	3571.00	16598.00	39650	20230714	-27.62	17900	20230103	60.34	29950	-4.17	20240105	26850	6.89	20240102	39650	-27.62	20230714	19240	49.17	20230316	3.86	N	353200	500	247 억	4266885	N	N	672	N	N
91	20240105	111124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28850	250	2	0.87	31956771850	1088183	145.34	29150	29950	28800	37150	20050	28600	29367.13	8.63	1339	10181	29400	29000	28450	28050	27500	29200	28250	247	8550	500	21160	50	1	49416925	14257	8.08	1.74	12	2.20	3571.00	16598.00	39650	20230714	-27.24	17900	20230103	61.17	29950	-3.67	20240105	26850	7.45	20240102	39650	-27.24	20230714	19240	49.95	20230316	3.86	N	353200	500	247 억	4266885	N	N	672	N	N
92	20240105	101128	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29150	550	2	1.92	28164505250	957112	127.83	29150	29950	28950	37150	20050	28600	29426.60	8.63	1339	13298	29400	29000	28450	28050	27500	29200	28250	247	8550	500	21160	50	1	49416925	14405	8.16	1.76	12	1.94	3571.00	16598.00	39650	20230714	-26.48	17900	20230103	62.85	29950	-2.67	20240105	26850	8.57	20240102	39650	-26.48	20230714	19240	51.51	20230316	3.86	N	353200	500	247 억	4266885	N	N	672	N	N
93	20240105	091124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29300	700	2	2.45	11242493350	382463	51.08	29150	29750	29000	37150	20050	28600	29395.09	8.63	1339	4569	29400	29000	28450	28050	27500	29200	28250	247	8550	500	21160	50	1	49416925	14479	8.20	1.77	12	0.77	3571.00	16598.00	39650	20230714	-26.10	17900	20230103	63.69	29750	-1.51	20240105	26850	9.12	20240102	39650	-26.10	20230714	19240	52.29	20230316	3.86	N	353200	500	247 억	4266885	N	N	672	N	N
94	20240104	161121	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28600	250	2	0.88	20875221550	734772	94.40	27950	28850	27900	36850	19850	28350	28409.54	8.72	0	-47205	28950	28650	28100	27800	27250	28800	27950	247	8500	500	20970	50	1	49416925	14133	8.01	1.72	12	1.49	3571.00	16598.00	39650	20230714	-27.87	17900	20230103	59.78	28850	-0.87	20240104	26850	6.52	20240102	39650	-27.87	20230714	19000	50.53	20230104	4.00	N	353200	500	247 억	4310659	N	N	672	N	N
95	20240104	151124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28350	0	3	0.00	19180895500	675371	86.77	27950	28850	27900	36850	19850	28350	28400.54	8.72	0	-44578	28950	28650	28100	27800	27250	28800	27950	247	8500	500	20970	50	1	49416925	14010	7.94	1.71	12	1.37	3571.00	16598.00	39650	20230714	-28.50	17900	20230103	58.38	28850	-1.73	20240104	26850	5.59	20240102	39650	-28.50	20230714	19000	49.21	20230104	4.00	N	353200	500	247 억	4310659	N	N	652	N	N
96	20240104	141124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28450	100	2	0.35	16842024450	592709	76.15	27950	28850	27900	36850	19850	28350	28415.35	8.72	0	-41154	28950	28650	28100	27800	27250	28800	27950	247	8500	500	20970	50	1	49416925	14059	7.97	1.71	12	1.20	3571.00	16598.00	39650	20230714	-28.25	17900	20230103	58.94	28850	-1.39	20240104	26850	5.96	20240102	39650	-28.25	20230714	19000	49.74	20230104	4.00	N	353200	500	247 억	4310659	N	N	652	N	N
97	20240104	131124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28450	100	2	0.35	15615701350	549559	70.61	27950	28850	27900	36850	19850	28350	28414.99	8.72	0	-41301	28950	28650	28100	27800	27250	28800	27950	247	8500	500	20970	50	1	49416925	14059	7.97	1.71	12	1.11	3571.00	16598.00	39650	20230714	-28.25	17900	20230103	58.94	28850	-1.39	20240104	26850	5.96	20240102	39650	-28.25	20230714	19000	49.74	20230104	4.00	N	353200	500	247 억	4310659	N	N	652	N	N
98	20240104	121121	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28500	150	2	0.53	14521359000	511081	65.66	27950	28850	27900	36850	19850	28350	28413.05	8.72	0	-39343	28950	28650	28100	27800	27250	28800	27950	247	8500	500	20970	50	1	49416925	14084	7.98	1.72	12	1.03	3571.00	16598.00	39650	20230714	-28.12	17900	20230103	59.22	28850	-1.21	20240104	26850	6.15	20240102	39650	-28.12	20230714	19000	50.00	20230104	4.00	N	353200	500	247 억	4310659	N	N	652	N	N
99	20240104	111121	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28350	0	3	0.00	13305908500	468211	60.15	27950	28850	27900	36850	19850	28350	28418.64	8.72	0	-35955	28950	28650	28100	27800	27250	28800	27950	247	8500	500	20970	50	1	49416925	14010	7.94	1.71	12	0.95	3571.00	16598.00	39650	20230714	-28.50	17900	20230103	58.38	28850	-1.73	20240104	26850	5.59	20240102	39650	-28.50	20230714	19000	49.21	20230104	4.00	N	353200	500	247 억	4310659	N	N	652	N	N
100	20240104	101119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28400	50	2	0.18	9992331300	351450	45.15	27950	28850	27900	36850	19850	28350	28431.77	8.72	0	-26242	28950	28650	28100	27800	27250	28800	27950	247	8500	500	20970	50	1	49416925	14034	7.95	1.71	12	0.71	3571.00	16598.00	39650	20230714	-28.37	17900	20230103	58.66	28850	-1.56	20240104	26850	5.77	20240102	39650	-28.37	20230714	19000	49.47	20230104	4.00	N	353200	500	247 억	4310659	N	N	652	N	N
101	20240104	091124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28000	-350	5	-1.23	1658132500	59168	7.60	27950	28250	27900	36850	19850	28350	28023.19	8.72	0	-6344	28950	28650	28100	27800	27250	28800	27950	247	8500	500	20970	50	1	49416925	13837	7.84	1.69	12	0.12	3571.00	16598.00	39650	20230714	-29.38	17900	20230103	56.42	28600	-2.10	20240102	26850	4.28	20240102	39650	-29.38	20230714	19000	47.37	20230104	4.00	N	353200	500	247 억	4310659	N	N	652	N	N
102	20240103	161119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28350	-100	5	-0.35	21567552650	770791	55.78	28000	28400	27550	36950	19950	28450	27979.82	8.90	-1803	-95025	29716	29082	27966	27332	26216	29400	27650	247	8500	500	21050	50	1	49416925	14010	7.94	1.71	12	1.56	3571.00	16598.00	39650	20230714	-28.50	17900	20230103	58.38	28600	-0.87	20240102	26850	5.59	20240102	39650	-28.50	20230714	17900	58.38	20230103	3.99	N	353200	500	247 억	4395814	N	N	652	N	N
103	20240103	151116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28300	-150	5	-0.53	20527905900	734098	53.12	28000	28400	27550	36950	19950	28450	27962.68	8.90	-1803	-88665	29716	29082	27966	27332	26216	29400	27650	247	8500	500	21050	50	1	49416925	13985	7.92	1.71	12	1.49	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	28600	-1.05	20240102	26850	5.40	20240102	39650	-28.63	20230714	17900	58.10	20230103	3.99	N	353200	500	247 억	4395814	N	N	49640	N	N
104	20240103	141115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	-500	5	-1.76	17074654400	611638	44.26	28000	28250	27550	36950	19950	28450	27915.27	8.90	-1803	-77128	29716	29082	27966	27332	26216	29400	27650	247	8500	500	21050	50	1	49416925	13812	7.83	1.68	12	1.24	3571.00	16598.00	39650	20230714	-29.51	17900	20230103	56.15	28600	-2.27	20240102	26850	4.10	20240102	39650	-29.51	20230714	17900	56.15	20230103	3.99	N	353200	500	247 억	4395814	N	N	49640	N	N
105	20240103	131117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	-600	5	-2.11	15896311850	569469	41.21	28000	28250	27550	36950	19950	28450	27913.19	8.90	-1803	-84638	29716	29082	27966	27332	26216	29400	27650	247	8500	500	21050	50	1	49416925	13763	7.80	1.68	12	1.15	3571.00	16598.00	39650	20230714	-29.76	17900	20230103	55.59	28600	-2.62	20240102	26850	3.72	20240102	39650	-29.76	20230714	17900	55.59	20230103	3.99	N	353200	500	247 억	4395814	N	N	49640	N	N
106	20240103	121121	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28000	-450	5	-1.58	14330162700	513326	37.15	28000	28250	27550	36950	19950	28450	27915.10	8.90	-1803	-81218	29716	29082	27966	27332	26216	29400	27650	247	8500	500	21050	50	1	49416925	13837	7.84	1.69	12	1.04	3571.00	16598.00	39650	20230714	-29.38	17900	20230103	56.42	28600	-2.10	20240102	26850	4.28	20240102	39650	-29.38	20230714	17900	56.42	20230103	3.99	N	353200	500	247 억	4395814	N	N	49640	N	N
107	20240103	111116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	-500	5	-1.76	13173388150	471989	34.16	28000	28250	27550	36950	19950	28450	27909.05	8.90	-1803	-70461	29716	29082	27966	27332	26216	29400	27650	247	8500	500	21050	50	1	49416925	13812	7.83	1.68	12	0.96	3571.00	16598.00	39650	20230714	-29.51	17900	20230103	56.15	28600	-2.27	20240102	26850	4.10	20240102	39650	-29.51	20230714	17900	56.15	20230103	3.99	N	353200	500	247 억	4395814	N	N	49640	N	N
108	20240103	101116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27600	-850	5	-2.99	10775158550	385811	27.92	28000	28250	27550	36950	19950	28450	27927.03	8.90	-1803	-66285	29716	29082	27966	27332	26216	29400	27650	247	8500	500	21050	50	1	49416925	13639	7.73	1.66	12	0.78	3571.00	16598.00	39650	20230714	-30.39	17900	20230103	54.19	28600	-3.50	20240102	26850	2.79	20240102	39650	-30.39	20230714	17900	54.19	20230103	3.99	N	353200	500	247 억	4395814	N	N	49640	N	N
109	20240103	091116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28050	-400	5	-1.41	4017931550	143271	10.37	28000	28250	27800	36950	19950	28450	28040.99	8.90	-1803	-7086	29716	29082	27966	27332	26216	29400	27650	247	8500	500	21050	50	1	49416925	13861	7.85	1.69	12	0.29	3571.00	16598.00	39650	20230714	-29.26	17900	20230103	56.70	28600	-1.92	20240102	26850	4.47	20240102	39650	-29.26	20230714	17900	56.70	20230103	3.99	N	353200	500	247 억	4395814	N	N	49640	N	N
110	20240102	161113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28450	1400	2	5.18	38436922950	1370234	389.00	26900	28600	26850	35150	18950	27050	28049.88	8.58	0	132324	27516	27282	27116	26882	26716	27200	26800	247	8100	500	20010	50	1	49416925	14059	7.97	1.71	12	2.77	3571.00	16598.00	39650	20230714	-28.25	17900	20230103	58.94	28600	-0.52	20240102	26850	5.96	20240102	39650	-28.25	20230714	17900	58.94	20230103	4.00	N	353200	500	247 억	4238100	N	N	49576	N	N
111	20240102	151113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28400	1350	2	4.99	36370004700	1297483	368.35	26900	28600	26850	35150	18950	27050	28031.36	8.58	0	133171	27516	27282	27116	26882	26716	27200	26800	247	8100	500	20010	50	1	49416925	14034	7.95	1.71	12	2.63	3571.00	16598.00	39650	20230714	-28.37	17900	20230103	58.66	28600	-0.70	20240102	26850	5.77	20240102	39650	-28.37	20230714	17900	58.66	20230103	4.00	N	353200	500	247 억	4238100	N	N	5187	N	N
112	20240102	141113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28400	1350	2	4.99	29988827100	1073210	304.68	26900	28550	26850	35150	18950	27050	27943.29	8.58	0	117287	27516	27282	27116	26882	26716	27200	26800	247	8100	500	20010	50	1	49416925	14034	7.95	1.71	12	2.17	3571.00	16598.00	39650	20230714	-28.37	17900	20230103	58.66	28550	-0.53	20240102	26850	5.77	20240102	39650	-28.37	20230714	17900	58.66	20230103	4.00	N	353200	500	247 억	4238100	N	N	5187	N	N
113	20240102	131107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	900	2	3.33	18215898050	657594	186.69	26900	28150	26850	35150	18950	27050	27701.04	8.58	0	32295	27516	27282	27116	26882	26716	27200	26800	247	8100	500	20010	50	1	49416925	13812	7.83	1.68	12	1.33	3571.00	16598.00	39650	20230714	-29.51	17900	20230103	56.15	28150	-0.71	20240102	26850	4.10	20240102	39650	-29.51	20230714	17900	56.15	20230103	4.00	N	353200	500	247 억	4238100	N	N	5187	N	N
114	20240102	121107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28000	950	2	3.51	15535438200	561621	159.44	26900	28150	26850	35150	18950	27050	27662.01	8.58	0	18543	27516	27282	27116	26882	26716	27200	26800	247	8100	500	20010	50	1	49416925	13837	7.84	1.69	12	1.14	3571.00	16598.00	39650	20230714	-29.38	17900	20230103	56.42	28150	-0.53	20240102	26850	4.28	20240102	39650	-29.38	20230714	17900	56.42	20230103	4.00	N	353200	500	247 억	4238100	N	N	5187	N	N
115	20240102	111107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27650	600	2	2.22	11881174650	430754	122.29	26900	28150	26850	35150	18950	27050	27582.54	8.58	0	1599	27516	27282	27116	26882	26716	27200	26800	247	8100	500	20010	50	1	49416925	13664	7.74	1.67	12	0.87	3571.00	16598.00	39650	20230714	-30.26	17900	20230103	54.47	28150	-1.78	20240102	26850	2.98	20240102	39650	-30.26	20230714	17900	54.47	20230103	4.00	N	353200	500	247 억	4238100	N	N	5187	N	N
116	20240102	101057	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27000	-50	5	-0.18	1030626550	38157	10.83	26900	27150	26850	35150	18950	27050	27009.93	8.58	0	519	27516	27282	27116	26882	26716	27200	26800	247	8100	500	20010	50	1	49416925	13343	7.56	1.63	12	0.08	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	27150	-0.55	20240102	26850	0.56	20240102	39650	-31.90	20230714	17900	50.84	20230103	4.00	N	353200	500	247 억	4238100	N	N	5187	N	N
117	20240102	091042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	0	3	0.00	0	0	0.00	0	0	0	35150	18950	27050	0.00	8.58	0	0	27516	27282	27116	26882	26716	27200	26800	247	8100	500	20010	50	1	49416925	13367	7.57	1.63	12	0.00	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	0	0.00	0	0	0.00	0	39650	-31.78	20230714	17900	51.12	20230103	4.00	N	353200	500	247 억	4238100	N	N	5187	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History