KissMeData/000500/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 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	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21500	-250	5	-1.15	442489000	20843	41.84	21350	21750	20500	28250	15250	21750	21229.62	3.55	0	-4049	22450	22100	21450	21100	20450	22250	21250	368	6500	5000	15220	50	1	7357946	1582	10.74	0.47	12	0.28	2002.00	45399.00	25000	20231201	-14.00	14725	20230314	46.01	22350	-3.80	20240119	19000	13.16	20240116	25950	-17.15	20230802	15400	39.61	20230314	1.55	N	000500	5000	367 억	260950	N	N	61	N	N
3	20240123	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	-550	5	-2.53	294686800	13966	28.04	21350	21500	20500	28250	15250	21750	21100.30	3.55	0	-1046	22450	22100	21450	21100	20450	22250	21250	368	6500	5000	15220	50	1	7357946	1560	10.59	0.47	12	0.19	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	22350	-5.15	20240119	19000	11.58	20240116	25950	-18.30	20230802	15400	37.66	20230314	1.55	N	000500	5000	367 억	260950	N	N	61	N	N
4	20240123	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20950	-800	5	-3.68	228140300	10808	21.70	21350	21500	20500	28250	15250	21750	21108.47	3.55	0	-1262	22450	22100	21450	21100	20450	22250	21250	368	6500	5000	15220	50	1	7357946	1541	10.46	0.46	12	0.15	2002.00	45399.00	25000	20231201	-16.20	14725	20230314	42.28	22350	-6.26	20240119	19000	10.26	20240116	25950	-19.27	20230802	15400	36.04	20230314	1.55	N	000500	5000	367 억	260950	N	N	61	N	N
5	20240123	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	-550	5	-2.53	28812550	1361	2.73	21350	21350	21100	28250	15250	21750	21170.13	3.55	0	-1169	22450	22100	21450	21100	20450	22250	21250	368	6500	5000	15220	50	1	7357946	1560	10.59	0.47	12	0.02	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	22350	-5.15	20240119	19000	11.58	20240116	25950	-18.30	20230802	15400	37.66	20230314	1.55	N	000500	5000	367 억	260950	N	N	61	N	N
6	20240119	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21750	1350	2	6.62	4227163900	193970	214.53	20650	22350	20650	26500	14300	20400	21792.87	3.58	0	19973	21653	21026	20123	19496	18593	21340	19810	368	6100	5000	14280	50	1	7357946	1600	10.86	0.48	12	2.64	2002.00	45399.00	25000	20231201	-13.00	14725	20230314	47.71	22350	-2.68	20240119	19000	14.47	20240116	25950	-16.18	20230802	15400	41.23	20230314	1.50	N	000500	5000	367 억	263650	N	N	50	N	N
7	20240119	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21550	1150	2	5.64	4100889150	188127	208.07	20650	22350	20650	26500	14300	20400	21798.51	3.58	0	20187	21653	21026	20123	19496	18593	21340	19810	368	6100	5000	14280	50	1	7357946	1586	10.76	0.47	12	2.56	2002.00	45399.00	25000	20231201	-13.80	14725	20230314	46.35	22350	-3.58	20240119	19000	13.42	20240116	25950	-16.96	20230802	15400	39.94	20230314	1.50	N	000500	5000	367 억	263650	N	N	42	N	N
8	20240119	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21750	1350	2	6.62	3832918200	175759	194.39	20650	22350	20650	26500	14300	20400	21807.81	3.58	0	24280	21653	21026	20123	19496	18593	21340	19810	368	6100	5000	14280	50	1	7357946	1600	10.86	0.48	12	2.39	2002.00	45399.00	25000	20231201	-13.00	14725	20230314	47.71	22350	-2.68	20240119	19000	14.47	20240116	25950	-16.18	20230802	15400	41.23	20230314	1.50	N	000500	5000	367 억	263650	N	N	42	N	N
9	20240119	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21800	1400	2	6.86	3563319250	163390	180.71	20650	22350	20650	26500	14300	20400	21808.67	3.58	0	30004	21653	21026	20123	19496	18593	21340	19810	368	6100	5000	14280	50	1	7357946	1604	10.89	0.48	12	2.22	2002.00	45399.00	25000	20231201	-12.80	14725	20230314	48.05	22350	-2.46	20240119	19000	14.74	20240116	25950	-15.99	20230802	15400	41.56	20230314	1.50	N	000500	5000	367 억	263650	N	N	42	N	N
10	20240119	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21900	1500	2	7.35	3361415400	154127	170.46	20650	22350	20650	26500	14300	20400	21809.39	3.58	0	30601	21653	21026	20123	19496	18593	21340	19810	368	6100	5000	14280	50	1	7357946	1611	10.94	0.48	12	2.09	2002.00	45399.00	25000	20231201	-12.40	14725	20230314	48.73	22350	-2.01	20240119	19000	15.26	20240116	25950	-15.61	20230802	15400	42.21	20230314	1.50	N	000500	5000	367 억	263650	N	N	42	N	N
11	20240119	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22000	1600	2	7.84	3028551100	139013	153.75	20650	22350	20650	26500	14300	20400	21786.10	3.58	0	33324	21653	21026	20123	19496	18593	21340	19810	368	6100	5000	14280	50	1	7357946	1619	10.99	0.48	12	1.89	2002.00	45399.00	25000	20231201	-12.00	14725	20230314	49.41	22350	-1.57	20240119	19000	15.79	20240116	25950	-15.22	20230802	15400	42.86	20230314	1.50	N	000500	5000	367 억	263650	N	N	42	N	N
12	20240119	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	1800	2	8.82	2171484900	99803	110.38	20650	22350	20650	26500	14300	20400	21757.71	3.58	0	17308	21653	21026	20123	19496	18593	21340	19810	368	6100	5000	14280	50	1	7357946	1633	11.09	0.49	12	1.36	2002.00	45399.00	25000	20231201	-11.20	14725	20230314	50.76	22350	-0.67	20240119	19000	16.84	20240116	25950	-14.45	20230802	15400	44.16	20230314	1.50	N	000500	5000	367 억	263650	N	N	42	N	N
13	20240119	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21050	650	2	3.19	160415350	7669	8.48	20650	21150	20650	26500	14300	20400	20917.38	3.58	0	1753	21653	21026	20123	19496	18593	21340	19810	368	6100	5000	14280	50	1	7357946	1549	10.51	0.46	12	0.10	2002.00	45399.00	25000	20231201	-15.80	14725	20230314	42.95	21750	-3.22	20240108	19000	10.79	20240116	25950	-18.88	20230802	15400	36.69	20230314	1.50	N	000500	5000	367 억	263650	N	N	42	N	N
14	20240118	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20400	1180	2	6.14	1816393010	90217	126.26	19220	20750	19220	24950	13460	19220	20133.52	3.49	0	7686	20866	20042	19626	18802	18386	19835	18595	368	5730	5000	13450	50	1	7357946	1501	10.19	0.45	12	1.23	2002.00	45399.00	25000	20231201	-18.40	14725	20230314	38.54	21750	-6.21	20240108	19000	7.37	20240116	25950	-21.39	20230802	15400	32.47	20230314	1.49	N	000500	5000	367 억	256566	N	N	42	N	N
15	20240118	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20650	1430	2	7.44	1696081460	84380	118.09	19220	20700	19220	24950	13460	19220	20100.52	3.49	0	7907	20866	20042	19626	18802	18386	19835	18595	368	5730	5000	13450	50	1	7357946	1519	10.31	0.45	12	1.15	2002.00	45399.00	25000	20231201	-17.40	14725	20230314	40.24	21750	-5.06	20240108	19000	8.68	20240116	25950	-20.42	20230802	15400	34.09	20230314	1.49	N	000500	5000	367 억	256566	N	N	97	N	N
16	20240118	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20300	1080	2	5.62	1435994410	71679	100.31	19220	20550	19220	24950	13460	19220	20033.68	3.49	0	8567	20866	20042	19626	18802	18386	19835	18595	368	5730	5000	13450	50	1	7357946	1494	10.14	0.45	12	0.97	2002.00	45399.00	25000	20231201	-18.80	14725	20230314	37.86	21750	-6.67	20240108	19000	6.84	20240116	25950	-21.77	20230802	15400	31.82	20230314	1.49	N	000500	5000	367 억	256566	N	N	97	N	N
17	20240118	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20400	1180	2	6.14	1085926110	54513	76.29	19220	20400	19220	24950	13460	19220	19920.50	3.49	0	8918	20866	20042	19626	18802	18386	19835	18595	368	5730	5000	13450	50	1	7357946	1501	10.19	0.45	12	0.74	2002.00	45399.00	25000	20231201	-18.40	14725	20230314	38.54	21750	-6.21	20240108	19000	7.37	20240116	25950	-21.39	20230802	15400	32.47	20230314	1.49	N	000500	5000	367 억	256566	N	N	97	N	N
18	20240118	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19990	770	2	4.01	871140640	43831	61.34	19220	20400	19220	24950	13460	19220	19874.99	3.49	0	6466	20866	20042	19626	18802	18386	19835	18595	368	5730	5000	13450	10	1	7357946	1471	9.99	0.44	12	0.60	2002.00	45399.00	25000	20231201	-20.04	14725	20230314	35.76	21750	-8.09	20240108	19000	5.21	20240116	25950	-22.97	20230802	15400	29.81	20230314	1.49	N	000500	5000	367 억	256566	N	N	97	N	N
19	20240118	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19710	490	2	2.55	758386540	38174	53.42	19220	20400	19220	24950	13460	19220	19866.57	3.49	0	6086	20866	20042	19626	18802	18386	19835	18595	368	5730	5000	13450	10	1	7357946	1450	9.85	0.43	12	0.52	2002.00	45399.00	25000	20231201	-21.16	14725	20230314	33.85	21750	-9.38	20240108	19000	3.74	20240116	25950	-24.05	20230802	15400	27.99	20230314	1.49	N	000500	5000	367 억	256566	N	N	97	N	N
20	20240118	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19880	660	2	3.43	145150170	7403	10.36	19220	19880	19220	24950	13460	19220	19606.94	3.49	0	503	20866	20042	19626	18802	18386	19835	18595	368	5730	5000	13450	10	1	7357946	1463	9.93	0.44	12	0.10	2002.00	45399.00	25000	20231201	-20.48	14725	20230314	35.01	21750	-8.60	20240108	19000	4.63	20240116	25950	-23.39	20230802	15400	29.09	20230314	1.49	N	000500	5000	367 억	256566	N	N	97	N	N
21	20240118	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19480	260	2	1.35	1191900	62	0.09	19220	19480	19220	24950	13460	19220	19224.19	3.49	0	-10	20866	20042	19626	18802	18386	19835	18595	368	5730	5000	13450	10	1	7357946	1433	9.73	0.43	12	0.00	2002.00	45399.00	25000	20231201	-22.08	14725	20230314	32.29	21750	-10.44	20240108	19000	2.53	20240116	25950	-24.93	20230802	15400	26.49	20230314	1.49	N	000500	5000	367 억	256566	N	N	97	N	N
22	20240117	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19220	-20	5	-0.10	1419709660	71352	360.40	19240	20450	19210	25000	13470	19240	19898.36	3.64	0	-11239	19746	19492	19246	18992	18746	19370	18870	368	5760	5000	13460	10	1	7357946	1414	9.60	0.42	12	0.97	2002.00	45399.00	25000	20231201	-23.12	14725	20230314	30.53	21750	-11.63	20240108	19000	1.16	20240116	25950	-25.93	20230802	15400	24.81	20230314	1.51	N	000500	5000	367 억	267854	N	N	97	N	N
23	20240117	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19490	250	2	1.30	1361967060	68363	345.30	19240	20450	19210	25000	13470	19240	19922.58	3.64	0	-11124	19746	19492	19246	18992	18746	19370	18870	368	5760	5000	13460	10	1	7357946	1434	9.74	0.43	12	0.93	2002.00	45399.00	25000	20231201	-22.04	14725	20230314	32.36	21750	-10.39	20240108	19000	2.58	20240116	25950	-24.89	20230802	15400	26.56	20230314	1.51	N	000500	5000	367 억	267854	N	N	88	N	N
24	20240117	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19630	390	2	2.03	1289650930	64670	326.65	19240	20450	19210	25000	13470	19240	19942.03	3.64	0	-9125	19746	19492	19246	18992	18746	19370	18870	368	5760	5000	13460	10	1	7357946	1444	9.81	0.43	12	0.88	2002.00	45399.00	25000	20231201	-21.48	14725	20230314	33.31	21750	-9.75	20240108	19000	3.32	20240116	25950	-24.35	20230802	15400	27.47	20230314	1.51	N	000500	5000	367 억	267854	N	N	88	N	N
25	20240117	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19680	440	2	2.29	1199546320	60071	303.42	19240	20450	19210	25000	13470	19240	19968.81	3.64	0	-6395	19746	19492	19246	18992	18746	19370	18870	368	5760	5000	13460	10	1	7357946	1448	9.83	0.43	12	0.82	2002.00	45399.00	25000	20231201	-21.28	14725	20230314	33.65	21750	-9.52	20240108	19000	3.58	20240116	25950	-24.16	20230802	15400	27.79	20230314	1.51	N	000500	5000	367 억	267854	N	N	88	N	N
26	20240117	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19620	380	2	1.98	1179195110	59035	298.19	19240	20450	19210	25000	13470	19240	19974.51	3.64	0	-6106	19746	19492	19246	18992	18746	19370	18870	368	5760	5000	13460	10	1	7357946	1444	9.80	0.43	12	0.80	2002.00	45399.00	25000	20231201	-21.52	14725	20230314	33.24	21750	-9.79	20240108	19000	3.26	20240116	25950	-24.39	20230802	15400	27.40	20230314	1.51	N	000500	5000	367 억	267854	N	N	88	N	N
27	20240117	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19960	720	2	3.74	1107227220	55399	279.82	19240	20450	19210	25000	13470	19240	19986.41	3.64	0	-4031	19746	19492	19246	18992	18746	19370	18870	368	5760	5000	13460	10	1	7357946	1469	9.97	0.44	12	0.75	2002.00	45399.00	25000	20231201	-20.16	14725	20230314	35.55	21750	-8.23	20240108	19000	5.05	20240116	25950	-23.08	20230802	15400	29.61	20230314	1.51	N	000500	5000	367 억	267854	N	N	88	N	N
28	20240117	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19980	740	2	3.85	957673510	47861	241.75	19240	20450	19210	25000	13470	19240	20009.48	3.64	0	-2328	19746	19492	19246	18992	18746	19370	18870	368	5760	5000	13460	10	1	7357946	1470	9.98	0.44	12	0.65	2002.00	45399.00	25000	20231201	-20.08	14725	20230314	35.69	21750	-8.14	20240108	19000	5.16	20240116	25950	-23.01	20230802	15400	29.74	20230314	1.51	N	000500	5000	367 억	267854	N	N	88	N	N
29	20240117	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19500	260	2	1.35	26650650	1376	6.95	19240	19600	19210	25000	13470	19240	19368.20	3.64	0	269	19746	19492	19246	18992	18746	19370	18870	368	5760	5000	13460	10	1	7357946	1435	9.74	0.43	12	0.02	2002.00	45399.00	25000	20231201	-22.00	14725	20230314	32.43	21750	-10.34	20240108	19000	2.63	20240116	25950	-24.86	20230802	15400	26.62	20230314	1.51	N	000500	5000	367 억	267854	N	N	88	N	N
30	20240116	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19240	-60	5	-0.31	379323580	19798	95.21	19500	19500	19000	25050	13510	19300	19159.65	3.71	0	-3428	19800	19550	19280	19030	18760	19415	18895	368	5750	5000	13510	10	1	7357946	1416	9.61	0.42	12	0.27	2002.00	45399.00	25000	20231201	-23.04	14725	20230314	30.66	21750	-11.54	20240108	19000	1.26	20240116	25950	-25.86	20230802	15400	24.94	20230314	1.44	N	000500	5000	367 억	272990	N	N	88	N	N
31	20240116	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19150	-150	5	-0.78	330856030	17273	83.07	19500	19500	19000	25050	13510	19300	19154.52	3.71	0	-2689	19800	19550	19280	19030	18760	19415	18895	368	5750	5000	13510	10	1	7357946	1409	9.57	0.42	12	0.23	2002.00	45399.00	25000	20231201	-23.40	14725	20230314	30.05	21750	-11.95	20240108	19000	0.79	20240116	25950	-26.20	20230802	15400	24.35	20230314	1.44	N	000500	5000	367 억	272990	N	N	70	N	N
32	20240116	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19150	-150	5	-0.78	223608470	11650	56.03	19500	19500	19000	25050	13510	19300	19193.86	3.71	0	-1362	19800	19550	19280	19030	18760	19415	18895	368	5750	5000	13510	10	1	7357946	1409	9.57	0.42	12	0.16	2002.00	45399.00	25000	20231201	-23.40	14725	20230314	30.05	21750	-11.95	20240108	19000	0.79	20240116	25950	-26.20	20230802	15400	24.35	20230314	1.44	N	000500	5000	367 억	272990	N	N	70	N	N
33	20240116	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19160	-140	5	-0.73	192005370	9997	48.08	19500	19500	19000	25050	13510	19300	19206.30	3.71	0	-611	19800	19550	19280	19030	18760	19415	18895	368	5750	5000	13510	10	1	7357946	1410	9.57	0.42	12	0.14	2002.00	45399.00	25000	20231201	-23.36	14725	20230314	30.12	21750	-11.91	20240108	19000	0.84	20240116	25950	-26.17	20230802	15400	24.42	20230314	1.44	N	000500	5000	367 억	272990	N	N	70	N	N
34	20240116	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19240	-60	5	-0.31	182244040	9488	45.63	19500	19500	19000	25050	13510	19300	19207.85	3.71	0	-475	19800	19550	19280	19030	18760	19415	18895	368	5750	5000	13510	10	1	7357946	1416	9.61	0.42	12	0.13	2002.00	45399.00	25000	20231201	-23.04	14725	20230314	30.66	21750	-11.54	20240108	19000	1.26	20240116	25950	-25.86	20230802	15400	24.94	20230314	1.44	N	000500	5000	367 억	272990	N	N	70	N	N
35	20240116	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19110	-190	5	-0.98	120167480	6247	30.04	19500	19500	19000	25050	13510	19300	19236.03	3.71	0	-490	19800	19550	19280	19030	18760	19415	18895	368	5750	5000	13510	10	1	7357946	1406	9.55	0.42	12	0.08	2002.00	45399.00	25000	20231201	-23.56	14725	20230314	29.78	21750	-12.14	20240108	19000	0.58	20240116	25950	-26.36	20230802	15400	24.09	20230314	1.44	N	000500	5000	367 억	272990	N	N	70	N	N
36	20240116	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19040	-260	5	-1.35	85989040	4451	21.41	19500	19500	19030	25050	13510	19300	19319.04	3.71	0	-744	19800	19550	19280	19030	18760	19415	18895	368	5750	5000	13510	10	1	7357946	1401	9.51	0.42	12	0.06	2002.00	45399.00	25000	20231201	-23.84	14725	20230314	29.30	21750	-12.46	20240108	19010	0.16	20240115	25950	-26.63	20230802	15400	23.64	20230314	1.44	N	000500	5000	367 억	272990	N	N	70	N	N
37	20240116	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19500	200	2	1.04	1907940	98	0.47	19500	19500	19300	25050	13510	19300	19468.78	3.71	0	-6	19800	19550	19280	19030	18760	19415	18895	368	5750	5000	13510	10	1	7357946	1435	9.74	0.43	12	0.00	2002.00	45399.00	25000	20231201	-22.00	14725	20230314	32.43	21750	-10.34	20240108	19010	2.58	20240115	25950	-24.86	20230802	15400	26.62	20230314	1.44	N	000500	5000	367 억	272990	N	N	70	N	N
38	20240115	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19300	-200	5	-1.03	398996180	20730	57.33	19500	19530	19010	25350	13650	19500	19247.27	3.67	0	2263	20366	19932	19666	19232	18966	19800	19100	368	5850	5000	13650	10	1	7357946	1420	9.64	0.43	12	0.28	2002.00	45399.00	25000	20231201	-22.80	14725	20230314	31.07	21750	-11.26	20240108	19010	1.53	20240115	25950	-25.63	20230802	15400	25.32	20230314	1.45	N	000500	5000	367 억	270175	N	N	70	N	N
39	20240115	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19300	-200	5	-1.03	368054320	19126	52.89	19500	19530	19010	25350	13650	19500	19243.66	3.67	0	2339	20366	19932	19666	19232	18966	19800	19100	368	5850	5000	13650	10	1	7357946	1420	9.64	0.43	12	0.26	2002.00	45399.00	25000	20231201	-22.80	14725	20230314	31.07	21750	-11.26	20240108	19010	1.53	20240115	25950	-25.63	20230802	15400	25.32	20230314	1.45	N	000500	5000	367 억	270175	N	N	97	N	N
40	20240115	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19390	-110	5	-0.56	329663880	17135	47.39	19500	19530	19010	25350	13650	19500	19239.21	3.67	0	3083	20366	19932	19666	19232	18966	19800	19100	368	5850	5000	13650	10	1	7357946	1427	9.69	0.43	12	0.23	2002.00	45399.00	25000	20231201	-22.44	14725	20230314	31.68	21750	-10.85	20240108	19010	2.00	20240115	25950	-25.28	20230802	15400	25.91	20230314	1.45	N	000500	5000	367 억	270175	N	N	97	N	N
41	20240115	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19280	-220	5	-1.13	283588580	14747	40.78	19500	19530	19010	25350	13650	19500	19230.26	3.67	0	3008	20366	19932	19666	19232	18966	19800	19100	368	5850	5000	13650	10	1	7357946	1419	9.63	0.42	12	0.20	2002.00	45399.00	25000	20231201	-22.88	14725	20230314	30.93	21750	-11.36	20240108	19010	1.42	20240115	25950	-25.70	20230802	15400	25.19	20230314	1.45	N	000500	5000	367 억	270175	N	N	97	N	N
42	20240115	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19260	-240	5	-1.23	264527020	13755	38.04	19500	19530	19010	25350	13650	19500	19231.34	3.67	0	2782	20366	19932	19666	19232	18966	19800	19100	368	5850	5000	13650	10	1	7357946	1417	9.62	0.42	12	0.19	2002.00	45399.00	25000	20231201	-22.96	14725	20230314	30.80	21750	-11.45	20240108	19010	1.32	20240115	25950	-25.78	20230802	15400	25.06	20230314	1.45	N	000500	5000	367 억	270175	N	N	97	N	N
43	20240115	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19290	-210	5	-1.08	240532230	12505	34.58	19500	19530	19010	25350	13650	19500	19234.88	3.67	0	2630	20366	19932	19666	19232	18966	19800	19100	368	5850	5000	13650	10	1	7357946	1419	9.64	0.42	12	0.17	2002.00	45399.00	25000	20231201	-22.84	14725	20230314	31.00	21750	-11.31	20240108	19010	1.47	20240115	25950	-25.66	20230802	15400	25.26	20230314	1.45	N	000500	5000	367 억	270175	N	N	97	N	N
44	20240115	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19450	-50	5	-0.26	186206460	9700	26.83	19500	19530	19010	25350	13650	19500	19196.54	3.67	0	4167	20366	19932	19666	19232	18966	19800	19100	368	5850	5000	13650	10	1	7357946	1431	9.72	0.43	12	0.13	2002.00	45399.00	25000	20231201	-22.20	14725	20230314	32.09	21750	-10.57	20240108	19010	2.31	20240115	25950	-25.05	20230802	15400	26.30	20230314	1.45	N	000500	5000	367 억	270175	N	N	97	N	N
45	20240115	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19400	-100	5	-0.51	6764900	347	0.96	19500	19500	19400	25350	13650	19500	19495.39	3.67	0	-124	20366	19932	19666	19232	18966	19800	19100	368	5850	5000	13650	10	1	7357946	1427	9.69	0.43	12	0.00	2002.00	45399.00	25000	20231201	-22.40	14725	20230314	31.75	21750	-10.80	20240108	19400	0.00	20240115	25950	-25.24	20230802	15400	25.97	20230314	1.45	N	000500	5000	367 억	270175	N	N	97	N	N
46	20240112	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19500	-320	5	-1.61	706745240	36092	99.35	19910	20100	19400	25750	13880	19820	19581.77	3.62	0	3598	20340	20080	19890	19630	19440	19985	19535	368	5930	5000	13870	10	1	7357946	1435	9.74	0.43	12	0.49	2002.00	45399.00	25000	20231201	-22.00	14725	20230314	32.43	21750	-10.34	20240108	19400	0.52	20240112	25950	-24.86	20230802	15400	26.62	20230314	1.55	N	000500	5000	367 억	266350	N	N	97	N	N
47	20240112	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19480	-340	5	-1.72	663862290	33891	93.29	19910	20100	19400	25750	13880	19820	19588.16	3.62	0	3609	20340	20080	19890	19630	19440	19985	19535	368	5930	5000	13870	10	1	7357946	1433	9.73	0.43	12	0.46	2002.00	45399.00	25000	20231201	-22.08	14725	20230314	32.29	21750	-10.44	20240108	19400	0.41	20240112	25950	-24.93	20230802	15400	26.49	20230314	1.55	N	000500	5000	367 억	266350	N	N	54	N	N
48	20240112	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19550	-270	5	-1.36	473484160	24124	66.41	19910	20100	19540	25750	13880	19820	19627.10	3.62	0	2587	20340	20080	19890	19630	19440	19985	19535	368	5930	5000	13870	10	1	7357946	1438	9.77	0.43	12	0.33	2002.00	45399.00	25000	20231201	-21.80	14725	20230314	32.77	21750	-10.11	20240108	19540	0.05	20240112	25950	-24.66	20230802	15400	26.95	20230314	1.55	N	000500	5000	367 억	266350	N	N	54	N	N
49	20240112	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19710	-110	5	-0.55	335478660	17079	47.01	19910	20100	19540	25750	13880	19820	19642.76	3.62	0	2142	20340	20080	19890	19630	19440	19985	19535	368	5930	5000	13870	10	1	7357946	1450	9.85	0.43	12	0.23	2002.00	45399.00	25000	20231201	-21.16	14725	20230314	33.85	21750	-9.38	20240108	19540	0.87	20240112	25950	-24.05	20230802	15400	27.99	20230314	1.55	N	000500	5000	367 억	266350	N	N	54	N	N
50	20240112	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19730	-90	5	-0.45	323249270	16458	45.30	19910	20100	19540	25750	13880	19820	19640.86	3.62	0	1846	20340	20080	19890	19630	19440	19985	19535	368	5930	5000	13870	10	1	7357946	1452	9.86	0.43	12	0.22	2002.00	45399.00	25000	20231201	-21.08	14725	20230314	33.99	21750	-9.29	20240108	19540	0.97	20240112	25950	-23.97	20230802	15400	28.12	20230314	1.55	N	000500	5000	367 억	266350	N	N	54	N	N
51	20240112	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19700	-120	5	-0.61	241630350	12303	33.87	19910	20100	19540	25750	13880	19820	19639.95	3.62	0	1115	20340	20080	19890	19630	19440	19985	19535	368	5930	5000	13870	10	1	7357946	1450	9.84	0.43	12	0.17	2002.00	45399.00	25000	20231201	-21.20	14725	20230314	33.79	21750	-9.43	20240108	19540	0.82	20240112	25950	-24.08	20230802	15400	27.92	20230314	1.55	N	000500	5000	367 억	266350	N	N	54	N	N
52	20240112	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19590	-230	5	-1.16	132460580	6741	18.56	19910	20100	19550	25750	13880	19820	19649.99	3.62	0	-1998	20340	20080	19890	19630	19440	19985	19535	368	5930	5000	13870	10	1	7357946	1441	9.79	0.43	12	0.09	2002.00	45399.00	25000	20231201	-21.64	14725	20230314	33.04	21750	-9.93	20240108	19550	0.20	20240112	25950	-24.51	20230802	15400	27.21	20230314	1.55	N	000500	5000	367 억	266350	N	N	54	N	N
53	20240112	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19900	80	2	0.40	6286030	316	0.87	19910	19910	19820	25750	13880	19820	19892.50	3.62	0	-249	20340	20080	19890	19630	19440	19985	19535	368	5930	5000	13870	10	1	7357946	1464	9.94	0.44	12	0.00	2002.00	45399.00	25000	20231201	-20.40	14725	20230314	35.14	21750	-8.51	20240108	19700	1.02	20240111	25950	-23.31	20230802	15400	29.22	20230314	1.55	N	000500	5000	367 억	266350	N	N	54	N	N
54	20240111	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19820	-170	5	-0.85	717336280	36232	80.12	20050	20150	19700	25950	14000	19990	19798.39	3.64	0	-856	20830	20410	20130	19710	19430	20270	19570	368	5960	5000	13990	10	1	7357946	1458	9.90	0.44	12	0.49	2002.00	45399.00	25000	20231201	-20.72	14725	20230314	34.60	21750	-8.87	20240108	19700	0.61	20240111	25950	-23.62	20230802	15400	28.70	20230314	1.53	N	000500	5000	367 억	267540	N	N	54	N	N
55	20240111	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19770	-220	5	-1.10	654911130	33078	73.15	20050	20150	19700	25950	14000	19990	19798.99	3.64	0	316	20830	20410	20130	19710	19430	20270	19570	368	5960	5000	13990	10	1	7357946	1455	9.88	0.44	12	0.45	2002.00	45399.00	25000	20231201	-20.92	14725	20230314	34.26	21750	-9.10	20240108	19700	0.36	20240111	25950	-23.82	20230802	15400	28.38	20230314	1.53	N	000500	5000	367 억	267540	N	N	44	N	N
56	20240111	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19720	-270	5	-1.35	578660310	29210	64.59	20050	20150	19720	25950	14000	19990	19810.35	3.64	0	227	20830	20410	20130	19710	19430	20270	19570	368	5960	5000	13990	10	1	7357946	1451	9.85	0.43	12	0.40	2002.00	45399.00	25000	20231201	-21.12	14725	20230314	33.92	21750	-9.33	20240108	19720	0.00	20240111	25950	-24.01	20230802	15400	28.05	20230314	1.53	N	000500	5000	367 억	267540	N	N	44	N	N
57	20240111	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19750	-240	5	-1.20	482023920	24311	53.76	20050	20150	19720	25950	14000	19990	19827.40	3.64	0	597	20830	20410	20130	19710	19430	20270	19570	368	5960	5000	13990	10	1	7357946	1453	9.87	0.44	12	0.33	2002.00	45399.00	25000	20231201	-21.00	14725	20230314	34.13	21750	-9.20	20240108	19720	0.15	20240111	25950	-23.89	20230802	15400	28.25	20230314	1.53	N	000500	5000	367 억	267540	N	N	44	N	N
58	20240111	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19800	-190	5	-0.95	348074080	17526	38.76	20050	20150	19750	25950	14000	19990	19860.44	3.64	0	759	20830	20410	20130	19710	19430	20270	19570	368	5960	5000	13990	10	1	7357946	1457	9.89	0.44	12	0.24	2002.00	45399.00	25000	20231201	-20.80	14725	20230314	34.47	21750	-8.97	20240108	19750	0.25	20240111	25950	-23.70	20230802	15400	28.57	20230314	1.53	N	000500	5000	367 억	267540	N	N	44	N	N
59	20240111	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19910	-80	5	-0.40	202601030	10176	22.50	20050	20150	19840	25950	14000	19990	19909.69	3.64	0	2479	20830	20410	20130	19710	19430	20270	19570	368	5960	5000	13990	10	1	7357946	1465	9.95	0.44	12	0.14	2002.00	45399.00	25000	20231201	-20.36	14725	20230314	35.21	21750	-8.46	20240108	19840	0.35	20240111	25950	-23.28	20230802	15400	29.29	20230314	1.53	N	000500	5000	367 억	267540	N	N	44	N	N
60	20240111	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19940	-50	5	-0.25	85450560	4280	9.46	20050	20150	19850	25950	14000	19990	19965.08	3.64	0	375	20830	20410	20130	19710	19430	20270	19570	368	5960	5000	13990	10	1	7357946	1467	9.96	0.44	12	0.06	2002.00	45399.00	25000	20231201	-20.24	14725	20230314	35.42	21750	-8.32	20240108	19850	0.45	20240111	25950	-23.16	20230802	15400	29.48	20230314	1.53	N	000500	5000	367 억	267540	N	N	44	N	N
61	20240111	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20050	60	2	0.30	481200	24	0.05	20050	20050	20050	25950	14000	19990	20050.00	3.64	0	0	20830	20410	20130	19710	19430	20270	19570	368	5960	5000	13990	50	1	7357946	1475	10.01	0.44	12	0.00	2002.00	45399.00	25000	20231201	-19.80	14725	20230314	36.16	21750	-7.82	20240108	19850	1.01	20240110	25950	-22.74	20230802	15400	30.19	20230314	1.53	N	000500	5000	367 억	267540	N	N	44	N	N
62	20240110	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19990	-560	5	-2.73	903663320	45149	131.95	20550	20550	19850	26700	14400	20550	20015.16	3.55	0	5916	21650	21100	20750	20200	19850	20925	20025	368	6150	5000	14380	10	1	7357946	1471	9.99	0.44	12	0.61	2002.00	45399.00	25000	20231201	-20.04	14725	20230314	35.76	21750	-8.09	20240108	19850	0.71	20240110	25950	-22.97	20230802	15400	29.81	20230314	1.59	N	000500	5000	367 억	261568	N	N	44	N	N
63	20240110	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19960	-590	5	-2.87	858458800	42887	125.33	20550	20550	19850	26700	14400	20550	20016.76	3.55	0	6229	21650	21100	20750	20200	19850	20925	20025	368	6150	5000	14380	10	1	7357946	1469	9.97	0.44	12	0.58	2002.00	45399.00	25000	20231201	-20.16	14725	20230314	35.55	21750	-8.23	20240108	19850	0.55	20240110	25950	-23.08	20230802	15400	29.61	20230314	1.59	N	000500	5000	367 억	261568	N	N	25	N	N
64	20240110	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20050	-500	5	-2.43	789590700	39440	115.26	20550	20550	19850	26700	14400	20550	20020.05	3.55	0	5686	21650	21100	20750	20200	19850	20925	20025	368	6150	5000	14380	50	1	7357946	1475	10.01	0.44	12	0.54	2002.00	45399.00	25000	20231201	-19.80	14725	20230314	36.16	21750	-7.82	20240108	19850	1.01	20240110	25950	-22.74	20230802	15400	30.19	20230314	1.59	N	000500	5000	367 억	261568	N	N	25	N	N
65	20240110	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20150	-400	5	-1.95	759306820	37927	110.84	20550	20550	19850	26700	14400	20550	20020.22	3.55	0	5458	21650	21100	20750	20200	19850	20925	20025	368	6150	5000	14380	50	1	7357946	1483	10.06	0.44	12	0.52	2002.00	45399.00	25000	20231201	-19.40	14725	20230314	36.84	21750	-7.36	20240108	19850	1.51	20240110	25950	-22.35	20230802	15400	30.84	20230314	1.59	N	000500	5000	367 억	261568	N	N	25	N	N
66	20240110	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19940	-610	5	-2.97	503436740	25089	73.32	20550	20550	19940	26700	14400	20550	20066.03	3.55	0	2941	21650	21100	20750	20200	19850	20925	20025	368	6150	5000	14380	10	1	7357946	1467	9.96	0.44	12	0.34	2002.00	45399.00	25000	20231201	-20.24	14725	20230314	35.42	21750	-8.32	20240108	19940	0.00	20240110	25950	-23.16	20230802	15400	29.48	20230314	1.59	N	000500	5000	367 억	261568	N	N	25	N	N
67	20240110	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20050	-500	5	-2.43	396961880	19757	57.74	20550	20550	19940	26700	14400	20550	20092.21	3.55	0	2165	21650	21100	20750	20200	19850	20925	20025	368	6150	5000	14380	50	1	7357946	1475	10.01	0.44	12	0.27	2002.00	45399.00	25000	20231201	-19.80	14725	20230314	36.16	21750	-7.82	20240108	19940	0.55	20240110	25950	-22.74	20230802	15400	30.19	20230314	1.59	N	000500	5000	367 억	261568	N	N	25	N	N
68	20240110	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20150	-400	5	-1.95	237896500	11800	34.48	20550	20550	20000	26700	14400	20550	20160.72	3.55	0	-249	21650	21100	20750	20200	19850	20925	20025	368	6150	5000	14380	50	1	7357946	1483	10.06	0.44	12	0.16	2002.00	45399.00	25000	20231201	-19.40	14725	20230314	36.84	21750	-7.36	20240108	20000	0.75	20240110	25950	-22.35	20230802	15400	30.84	20230314	1.59	N	000500	5000	367 억	261568	N	N	25	N	N
69	20240110	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20350	-200	5	-0.97	19921850	973	2.84	20550	20550	20300	26700	14400	20550	20474.67	3.55	0	-687	21650	21100	20750	20200	19850	20925	20025	368	6150	5000	14380	50	1	7357946	1497	10.16	0.45	12	0.01	2002.00	45399.00	25000	20231201	-18.60	14725	20230314	38.20	21750	-6.44	20240108	20200	0.74	20240102	25950	-21.58	20230802	15400	32.14	20230314	1.59	N	000500	5000	367 억	261568	N	N	25	N	N
70	20240109	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20550	-450	5	-2.14	703883700	34194	57.10	21000	21300	20400	27300	14700	21000	20585.24	3.66	0	-8438	22200	21600	21150	20550	20100	21375	20325	368	6300	5000	14700	50	1	7357946	1512	10.26	0.45	12	0.46	2002.00	45399.00	25000	20231201	-17.80	14725	20230314	39.56	21750	-5.52	20240108	20200	1.73	20240102	25950	-20.81	20230802	15400	33.44	20230314	1.50	N	000500	5000	367 억	269496	N	N	25	N	N
71	20240109	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20400	-600	5	-2.86	618583300	30030	50.14	21000	21300	20400	27300	14700	21000	20598.84	3.66	0	-7396	22200	21600	21150	20550	20100	21375	20325	368	6300	5000	14700	50	1	7357946	1501	10.19	0.45	12	0.41	2002.00	45399.00	25000	20231201	-18.40	14725	20230314	38.54	21750	-6.21	20240108	20200	0.99	20240102	25950	-21.39	20230802	15400	32.47	20230314	1.50	N	000500	5000	367 억	269496	N	N	116	N	N
72	20240109	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20500	-500	5	-2.38	491322950	23803	39.75	21000	21300	20450	27300	14700	21000	20641.22	3.66	0	-5117	22200	21600	21150	20550	20100	21375	20325	368	6300	5000	14700	50	1	7357946	1508	10.24	0.45	12	0.32	2002.00	45399.00	25000	20231201	-18.00	14725	20230314	39.22	21750	-5.75	20240108	20200	1.49	20240102	25950	-21.00	20230802	15400	33.12	20230314	1.50	N	000500	5000	367 억	269496	N	N	116	N	N
73	20240109	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20500	-500	5	-2.38	437514650	21175	35.36	21000	21300	20450	27300	14700	21000	20661.85	3.66	0	-3967	22200	21600	21150	20550	20100	21375	20325	368	6300	5000	14700	50	1	7357946	1508	10.24	0.45	12	0.29	2002.00	45399.00	25000	20231201	-18.00	14725	20230314	39.22	21750	-5.75	20240108	20200	1.49	20240102	25950	-21.00	20230802	15400	33.12	20230314	1.50	N	000500	5000	367 억	269496	N	N	116	N	N
74	20240109	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20500	-500	5	-2.38	388687650	18798	31.39	21000	21300	20450	27300	14700	21000	20677.07	3.66	0	-3294	22200	21600	21150	20550	20100	21375	20325	368	6300	5000	14700	50	1	7357946	1508	10.24	0.45	12	0.26	2002.00	45399.00	25000	20231201	-18.00	14725	20230314	39.22	21750	-5.75	20240108	20200	1.49	20240102	25950	-21.00	20230802	15400	33.12	20230314	1.50	N	000500	5000	367 억	269496	N	N	116	N	N
75	20240109	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20600	-400	5	-1.90	278233500	13417	22.40	21000	21300	20500	27300	14700	21000	20737.39	3.66	0	-1460	22200	21600	21150	20550	20100	21375	20325	368	6300	5000	14700	50	1	7357946	1516	10.29	0.45	12	0.18	2002.00	45399.00	25000	20231201	-17.60	14725	20230314	39.90	21750	-5.29	20240108	20200	1.98	20240102	25950	-20.62	20230802	15400	33.77	20230314	1.50	N	000500	5000	367 억	269496	N	N	116	N	N
76	20240109	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20750	-250	5	-1.19	195493200	9404	15.70	21000	21300	20500	27300	14700	21000	20788.30	3.66	0	-1179	22200	21600	21150	20550	20100	21375	20325	368	6300	5000	14700	50	1	7357946	1527	10.36	0.46	12	0.13	2002.00	45399.00	25000	20231201	-17.00	14725	20230314	40.92	21750	-4.60	20240108	20200	2.72	20240102	25950	-20.04	20230802	15400	34.74	20230314	1.50	N	000500	5000	367 억	269496	N	N	116	N	N
77	20240109	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21000	0	3	0.00	2885900	137	0.23	21000	21300	21000	27300	14700	21000	21064.96	3.66	0	44	22200	21600	21150	20550	20100	21375	20325	368	6300	5000	14700	50	1	7357946	1545	10.49	0.46	12	0.00	2002.00	45399.00	25000	20231201	-16.00	14725	20230314	42.61	21750	-3.45	20240108	20200	3.96	20240102	25950	-19.08	20230802	15400	36.36	20230314	1.50	N	000500	5000	367 억	269496	N	N	116	N	N
78	20240108	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21000	-300	5	-1.41	1260805800	59874	83.79	21300	21750	20700	27650	14950	21300	21057.68	3.55	0	8225	22233	21766	21083	20616	19933	22000	20850	368	6350	5000	14910	50	1	7357946	1545	10.49	0.46	12	0.81	2002.00	45399.00	25000	20231201	-16.00	14725	20230314	42.61	21750	-3.45	20240108	20200	3.96	20240102	25950	-19.08	20230802	15400	36.36	20230314	1.48	N	000500	5000	367 억	261150	N	N	116	N	N
79	20240108	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20900	-400	5	-1.88	1182921200	56156	78.58	21300	21750	20700	27650	14950	21300	21064.91	3.55	0	6555	22233	21766	21083	20616	19933	22000	20850	368	6350	5000	14910	50	1	7357946	1538	10.44	0.46	12	0.76	2002.00	45399.00	25000	20231201	-16.40	14725	20230314	41.94	21750	-3.91	20240108	20200	3.47	20240102	25950	-19.46	20230802	15400	35.71	20230314	1.48	N	000500	5000	367 억	261150	N	N	53	N	N
80	20240108	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21000	-300	5	-1.41	938013300	44466	62.23	21300	21750	20700	27650	14950	21300	21095.07	3.55	0	1419	22233	21766	21083	20616	19933	22000	20850	368	6350	5000	14910	50	1	7357946	1545	10.49	0.46	12	0.60	2002.00	45399.00	25000	20231201	-16.00	14725	20230314	42.61	21750	-3.45	20240108	20200	3.96	20240102	25950	-19.08	20230802	15400	36.36	20230314	1.48	N	000500	5000	367 억	261150	N	N	53	N	N
81	20240108	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21100	-200	5	-0.94	513785650	24259	33.95	21300	21750	20900	27650	14950	21300	21179.18	3.55	0	-1864	22233	21766	21083	20616	19933	22000	20850	368	6350	5000	14910	50	1	7357946	1553	10.54	0.46	12	0.33	2002.00	45399.00	25000	20231201	-15.60	14725	20230314	43.29	21750	-2.99	20240108	20200	4.46	20240102	25950	-18.69	20230802	15400	37.01	20230314	1.48	N	000500	5000	367 억	261150	N	N	53	N	N
82	20240108	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21300	0	3	0.00	467253450	22061	30.87	21300	21750	20900	27650	14950	21300	21180.07	3.55	0	-1784	22233	21766	21083	20616	19933	22000	20850	368	6350	5000	14910	50	1	7357946	1567	10.64	0.47	12	0.30	2002.00	45399.00	25000	20231201	-14.80	14725	20230314	44.65	21750	-2.07	20240108	20200	5.45	20240102	25950	-17.92	20230802	15400	38.31	20230314	1.48	N	000500	5000	367 억	261150	N	N	53	N	N
83	20240108	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21000	-300	5	-1.41	391047900	18451	25.82	21300	21750	20900	27650	14950	21300	21193.86	3.55	0	-1879	22233	21766	21083	20616	19933	22000	20850	368	6350	5000	14910	50	1	7357946	1545	10.49	0.46	12	0.25	2002.00	45399.00	25000	20231201	-16.00	14725	20230314	42.61	21750	-3.45	20240108	20200	3.96	20240102	25950	-19.08	20230802	15400	36.36	20230314	1.48	N	000500	5000	367 억	261150	N	N	53	N	N
84	20240108	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21100	-200	5	-0.94	297694650	14000	19.59	21300	21750	21000	27650	14950	21300	21263.90	3.55	0	-642	22233	21766	21083	20616	19933	22000	20850	368	6350	5000	14910	50	1	7357946	1553	10.54	0.46	12	0.19	2002.00	45399.00	25000	20231201	-15.60	14725	20230314	43.29	21750	-2.99	20240108	20200	4.46	20240102	25950	-18.69	20230802	15400	37.01	20230314	1.48	N	000500	5000	367 억	261150	N	N	53	N	N
85	20240108	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21050	-250	5	-1.17	8131300	382	0.53	21300	21300	21050	27650	14950	21300	21286.13	3.55	0	-218	22233	21766	21083	20616	19933	22000	20850	368	6350	5000	14910	50	1	7357946	1549	10.51	0.46	12	0.01	2002.00	45399.00	25000	20231201	-15.80	14725	20230314	42.95	21700	-3.00	20240103	20200	4.21	20240102	25950	-18.88	20230802	15400	36.69	20230314	1.48	N	000500	5000	367 억	261150	N	N	53	N	N
86	20240105	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21300	750	2	3.65	1505462800	71394	407.22	20500	21550	20400	26700	14400	20550	21086.63	3.51	13012	2738	21050	20800	20650	20400	20250	20725	20325	368	6150	5000	14380	50	1	7357946	1567	10.64	0.47	12	0.97	2002.00	45399.00	25000	20231201	-14.80	14725	20230314	44.65	21700	-1.84	20240103	20200	5.45	20240102	25950	-17.92	20230802	15400	38.31	20230314	1.71	N	000500	5000	367 억	258191	N	N	53	N	N
87	20240105	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21000	450	2	2.19	1389431700	65899	375.88	20500	21550	20400	26700	14400	20550	21084.26	3.51	13012	3131	21050	20800	20650	20400	20250	20725	20325	368	6150	5000	14380	50	1	7357946	1545	10.49	0.46	12	0.90	2002.00	45399.00	25000	20231201	-16.00	14725	20230314	42.61	21700	-3.23	20240103	20200	3.96	20240102	25950	-19.08	20230802	15400	36.36	20230314	1.71	N	000500	5000	367 억	258191	N	N	301	N	N
88	20240105	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21350	800	2	3.89	1121556150	53303	304.03	20500	21450	20400	26700	14400	20550	21041.14	3.51	13012	2891	21050	20800	20650	20400	20250	20725	20325	368	6150	5000	14380	50	1	7357946	1571	10.66	0.47	12	0.72	2002.00	45399.00	25000	20231201	-14.60	14725	20230314	44.99	21700	-1.61	20240103	20200	5.69	20240102	25950	-17.73	20230802	15400	38.64	20230314	1.71	N	000500	5000	367 억	258191	N	N	301	N	N
89	20240105	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20800	250	2	1.22	840437150	40057	228.48	20500	21450	20400	26700	14400	20550	20981.03	3.51	13012	3508	21050	20800	20650	20400	20250	20725	20325	368	6150	5000	14380	50	1	7357946	1530	10.39	0.46	12	0.54	2002.00	45399.00	25000	20231201	-16.80	14725	20230314	41.26	21700	-4.15	20240103	20200	2.97	20240102	25950	-19.85	20230802	15400	35.06	20230314	1.71	N	000500	5000	367 억	258191	N	N	301	N	N
90	20240105	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20900	350	2	1.70	757166350	36059	205.68	20500	21450	20400	26700	14400	20550	20997.99	3.51	13012	2677	21050	20800	20650	20400	20250	20725	20325	368	6150	5000	14380	50	1	7357946	1538	10.44	0.46	12	0.49	2002.00	45399.00	25000	20231201	-16.40	14725	20230314	41.94	21700	-3.69	20240103	20200	3.47	20240102	25950	-19.46	20230802	15400	35.71	20230314	1.71	N	000500	5000	367 억	258191	N	N	301	N	N
91	20240105	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21000	450	2	2.19	679697700	32341	184.47	20500	21450	20400	26700	14400	20550	21016.60	3.51	13012	3827	21050	20800	20650	20400	20250	20725	20325	368	6150	5000	14380	50	1	7357946	1545	10.49	0.46	12	0.44	2002.00	45399.00	25000	20231201	-16.00	14725	20230314	42.61	21700	-3.23	20240103	20200	3.96	20240102	25950	-19.08	20230802	15400	36.36	20230314	1.71	N	000500	5000	367 억	258191	N	N	301	N	N
92	20240105	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21150	600	2	2.92	570084750	27114	154.65	20500	21450	20400	26700	14400	20550	21025.48	3.51	13012	3317	21050	20800	20650	20400	20250	20725	20325	368	6150	5000	14380	50	1	7357946	1556	10.56	0.47	12	0.37	2002.00	45399.00	25000	20231201	-15.40	14725	20230314	43.63	21700	-2.53	20240103	20200	4.70	20240102	25950	-18.50	20230802	15400	37.34	20230314	1.71	N	000500	5000	367 억	258191	N	N	301	N	N
93	20240105	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20550	0	3	0.00	63810000	3111	17.74	20500	20550	20400	26700	14400	20550	20511.09	3.51	13012	223	21050	20800	20650	20400	20250	20725	20325	368	6150	5000	14380	50	1	7357946	1512	10.26	0.45	12	0.04	2002.00	45399.00	25000	20231201	-17.80	14725	20230314	39.56	21700	-5.30	20240103	20200	1.73	20240102	25950	-20.81	20230802	15400	33.44	20230314	1.71	N	000500	5000	367 억	258191	N	N	301	N	N
94	20240104	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20550	-300	5	-1.44	345090400	16754	25.58	20850	20900	20500	27100	14600	20850	20597.60	3.90	0	-1386	22350	21600	20950	20200	19550	21975	20575	318	6250	5000	14590	50	1	6358926	1307	10.26	0.45	12	0.26	2002.00	45399.00	25000	20231201	-17.80	14725	20230314	39.56	21700	-5.30	20240103	20200	1.73	20240102	25950	-20.81	20230802	15400	33.44	20230314	1.76	N	000500	5000	317 억	247948	N	N	301	N	N
95	20240104	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20650	-200	5	-0.96	304110850	14761	22.54	20850	20900	20500	27100	14600	20850	20602.32	3.90	0	-1377	22350	21600	20950	20200	19550	21975	20575	318	6250	5000	14590	50	1	6358926	1313	10.31	0.45	12	0.23	2002.00	45399.00	25000	20231201	-17.40	14725	20230314	40.24	21700	-4.84	20240103	20200	2.23	20240102	25950	-20.42	20230802	15400	34.09	20230314	1.76	N	000500	5000	317 억	247948	N	N	5156	N	N
96	20240104	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20500	-350	5	-1.68	233553950	11327	17.30	20850	20900	20500	27100	14600	20850	20619.22	3.90	0	-1739	22350	21600	20950	20200	19550	21975	20575	318	6250	5000	14590	50	1	6358926	1304	10.24	0.45	12	0.18	2002.00	45399.00	25000	20231201	-18.00	14725	20230314	39.22	21700	-5.53	20240103	20200	1.49	20240102	25950	-21.00	20230802	15400	33.12	20230314	1.76	N	000500	5000	317 억	247948	N	N	5156	N	N
97	20240104	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20550	-300	5	-1.44	184635250	8943	13.66	20850	20900	20500	27100	14600	20850	20645.78	3.90	0	-2227	22350	21600	20950	20200	19550	21975	20575	318	6250	5000	14590	50	1	6358926	1307	10.26	0.45	12	0.14	2002.00	45399.00	25000	20231201	-17.80	14725	20230314	39.56	21700	-5.30	20240103	20200	1.73	20240102	25950	-20.81	20230802	15400	33.44	20230314	1.76	N	000500	5000	317 억	247948	N	N	5156	N	N
98	20240104	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20500	-350	5	-1.68	141354300	6842	10.45	20850	20900	20500	27100	14600	20850	20659.79	3.90	0	-1888	22350	21600	20950	20200	19550	21975	20575	318	6250	5000	14590	50	1	6358926	1304	10.24	0.45	12	0.11	2002.00	45399.00	25000	20231201	-18.00	14725	20230314	39.22	21700	-5.53	20240103	20200	1.49	20240102	25950	-21.00	20230802	15400	33.12	20230314	1.76	N	000500	5000	317 억	247948	N	N	5156	N	N
99	20240104	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20550	-300	5	-1.44	115031900	5559	8.49	20850	20900	20500	27100	14600	20850	20692.91	3.90	0	-1681	22350	21600	20950	20200	19550	21975	20575	318	6250	5000	14590	50	1	6358926	1307	10.26	0.45	12	0.09	2002.00	45399.00	25000	20231201	-17.80	14725	20230314	39.56	21700	-5.30	20240103	20200	1.73	20240102	25950	-20.81	20230802	15400	33.44	20230314	1.76	N	000500	5000	317 억	247948	N	N	5156	N	N
100	20240104	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20850	0	3	0.00	52724400	2541	3.88	20850	20900	20600	27100	14600	20850	20749.47	3.90	0	-403	22350	21600	20950	20200	19550	21975	20575	318	6250	5000	14590	50	1	6358926	1326	10.41	0.46	12	0.04	2002.00	45399.00	25000	20231201	-16.60	14725	20230314	41.60	21700	-3.92	20240103	20200	3.22	20240102	25950	-19.65	20230802	15400	35.39	20230314	1.76	N	000500	5000	317 억	247948	N	N	5156	N	N
101	20240104	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20850	0	3	0.00	9403350	451	0.69	20850	20850	20850	27100	14600	20850	20850.00	3.90	0	1	22350	21600	20950	20200	19550	21975	20575	318	6250	5000	14590	50	1	6358926	1326	10.41	0.46	12	0.01	2002.00	45399.00	25000	20231201	-16.60	14725	20230314	41.60	21700	-3.92	20240103	20200	3.22	20240102	25950	-19.65	20230802	15400	35.39	20230314	1.76	N	000500	5000	317 억	247948	N	N	5156	N	N
102	20240103	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20850	400	2	1.96	1344913350	63615	194.16	20500	21700	20300	26550	14350	20450	21141.54	3.91	0	829	21550	21000	20600	20050	19650	20800	19850	318	6100	5000	14310	50	1	6358926	1326	10.41	0.46	12	1.00	2002.00	45399.00	25000	20231201	-16.60	14725	20230314	41.60	21700	-3.92	20240103	20200	3.22	20240102	25950	-19.65	20230802	15400	35.39	20230314	2.07	N	000500	5000	317 억	248648	N	N	5156	N	N
103	20240103	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20900	450	2	2.20	1260358750	59572	181.82	20500	21700	20300	26550	14350	20450	21156.90	3.91	0	382	21550	21000	20600	20050	19650	20800	19850	318	6100	5000	14310	50	1	6358926	1329	10.44	0.46	12	0.94	2002.00	45399.00	25000	20231201	-16.40	14725	20230314	41.94	21700	-3.69	20240103	20200	3.47	20240102	25950	-19.46	20230802	15400	35.71	20230314	2.07	N	000500	5000	317 억	248648	N	N	1	N	N
104	20240103	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21250	800	2	3.91	1096483950	51799	158.10	20500	21700	20300	26550	14350	20450	21168.05	3.91	0	2158	21550	21000	20600	20050	19650	20800	19850	318	6100	5000	14310	50	1	6358926	1351	10.61	0.47	12	0.81	2002.00	45399.00	25000	20231201	-15.00	14725	20230314	44.31	21700	-2.07	20240103	20200	5.20	20240102	25950	-18.11	20230802	15400	37.99	20230314	2.07	N	000500	5000	317 억	248648	N	N	1	N	N
105	20240103	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21100	650	2	3.18	1010540250	47744	145.72	20500	21700	20300	26550	14350	20450	21165.81	3.91	0	3187	21550	21000	20600	20050	19650	20800	19850	318	6100	5000	14310	50	1	6358926	1342	10.54	0.46	12	0.75	2002.00	45399.00	25000	20231201	-15.60	14725	20230314	43.29	21700	-2.76	20240103	20200	4.46	20240102	25950	-18.69	20230802	15400	37.01	20230314	2.07	N	000500	5000	317 억	248648	N	N	1	N	N
106	20240103	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21300	850	2	4.16	935119950	44193	134.88	20500	21700	20300	26550	14350	20450	21159.91	3.91	0	3876	21550	21000	20600	20050	19650	20800	19850	318	6100	5000	14310	50	1	6358926	1354	10.64	0.47	12	0.69	2002.00	45399.00	25000	20231201	-14.80	14725	20230314	44.65	21700	-1.84	20240103	20200	5.45	20240102	25950	-17.92	20230802	15400	38.31	20230314	2.07	N	000500	5000	317 억	248648	N	N	1	N	N
107	20240103	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21050	600	2	2.93	809876250	38272	116.81	20500	21700	20300	26550	14350	20450	21161.06	3.91	0	2699	21550	21000	20600	20050	19650	20800	19850	318	6100	5000	14310	50	1	6358926	1339	10.51	0.46	12	0.60	2002.00	45399.00	25000	20231201	-15.80	14725	20230314	42.95	21700	-3.00	20240103	20200	4.21	20240102	25950	-18.88	20230802	15400	36.69	20230314	2.07	N	000500	5000	317 억	248648	N	N	1	N	N
108	20240103	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21250	800	2	3.91	572404350	27024	82.48	20500	21700	20300	26550	14350	20450	21181.33	3.91	0	2861	21550	21000	20600	20050	19650	20800	19850	318	6100	5000	14310	50	1	6358926	1351	10.61	0.47	12	0.42	2002.00	45399.00	25000	20231201	-15.00	14725	20230314	44.31	21700	-2.07	20240103	20200	5.20	20240102	25950	-18.11	20230802	15400	37.99	20230314	2.07	N	000500	5000	317 억	248648	N	N	1	N	N
109	20240103	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20450	0	3	0.00	35531150	1735	5.30	20500	20550	20450	26550	14350	20450	20479.05	3.91	0	-795	21550	21000	20600	20050	19650	20800	19850	318	6100	5000	14310	50	1	6358926	1300	10.21	0.45	12	0.03	2002.00	45399.00	25000	20231201	-18.20	14725	20230314	38.88	21150	-3.31	20240102	20200	1.24	20240102	25950	-21.19	20230802	15400	32.79	20230314	2.07	N	000500	5000	317 억	248648	N	N	1	N	N
110	20240102	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20450	-750	5	-3.54	670758600	32675	67.40	21050	21150	20200	27550	14850	21200	20528.82	3.92	0	-813	21633	21416	20983	20766	20333	21525	20875	318	6350	5000	14840	50	1	6358926	1300	10.21	0.45	12	0.51	2002.00	45399.00	25000	20231201	-18.20	14725	20230314	38.88	21150	-3.31	20240102	20200	1.24	20240102	25950	-21.19	20230802	15400	32.79	20230314	2.59	N	000500	5000	317 억	249229	N	N	1	N	N
111	20240102	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20550	-650	5	-3.07	633317650	30847	63.63	21050	21150	20200	27550	14850	21200	20530.93	3.92	0	-1012	21633	21416	20983	20766	20333	21525	20875	318	6350	5000	14840	50	1	6358926	1307	10.26	0.45	12	0.49	2002.00	45399.00	25000	20231201	-17.80	14725	20230314	39.56	21150	-2.84	20240102	20200	1.73	20240102	25950	-20.81	20230802	15400	33.44	20230314	2.59	N	000500	5000	317 억	249229	N	N	1	N	N
112	20240102	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20450	-750	5	-3.54	494018400	24064	49.64	21050	21150	20200	27550	14850	21200	20529.36	3.92	0	160	21633	21416	20983	20766	20333	21525	20875	318	6350	5000	14840	50	1	6358926	1300	10.21	0.45	12	0.38	2002.00	45399.00	25000	20231201	-18.20	14725	20230314	38.88	21150	-3.31	20240102	20200	1.24	20240102	25950	-21.19	20230802	15400	32.79	20230314	2.59	N	000500	5000	317 억	249229	N	N	1	N	N
113	20240102	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20600	-600	5	-2.83	368066050	17916	36.96	21050	21150	20200	27550	14850	21200	20543.99	3.92	0	2087	21633	21416	20983	20766	20333	21525	20875	318	6350	5000	14840	50	1	6358926	1310	10.29	0.45	12	0.28	2002.00	45399.00	25000	20231201	-17.60	14725	20230314	39.90	21150	-2.60	20240102	20200	1.98	20240102	25950	-20.62	20230802	15400	33.77	20230314	2.59	N	000500	5000	317 억	249229	N	N	1	N	N
114	20240102	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20450	-750	5	-3.54	310669000	15116	31.18	21050	21150	20200	27550	14850	21200	20552.33	3.92	0	2290	21633	21416	20983	20766	20333	21525	20875	318	6350	5000	14840	50	1	6358926	1300	10.21	0.45	12	0.24	2002.00	45399.00	25000	20231201	-18.20	14725	20230314	38.88	21150	-3.31	20240102	20200	1.24	20240102	25950	-21.19	20230802	15400	32.79	20230314	2.59	N	000500	5000	317 억	249229	N	N	1	N	N
115	20240102	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20350	-850	5	-4.01	230733800	11196	23.10	21050	21150	20250	27550	14850	21200	20608.59	3.92	0	1456	21633	21416	20983	20766	20333	21525	20875	318	6350	5000	14840	50	1	6358926	1294	10.16	0.45	12	0.18	2002.00	45399.00	25000	20231201	-18.60	14725	20230314	38.20	21150	-3.78	20240102	20250	0.49	20240102	25950	-21.58	20230802	15400	32.14	20230314	2.59	N	000500	5000	317 억	249229	N	N	1	N	N
116	20240102	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21050	-150	5	-0.71	9304600	442	0.91	21050	21150	21050	27550	14850	21200	21051.13	3.92	0	-219	21633	21416	20983	20766	20333	21525	20875	318	6350	5000	14840	50	1	6358926	1339	10.51	0.46	12	0.01	2002.00	45399.00	25000	20231201	-15.80	14725	20230314	42.95	21150	-0.47	20240102	21050	0.00	20240102	25950	-18.88	20230802	15400	36.69	20230314	2.59	N	000500	5000	317 억	249229	N	N	1	N	N
117	20240102	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	3.92	0	0	21633	21416	20983	20766	20333	21525	20875	318	6350	5000	14840	50	1	6358926	1348	10.59	0.47	12	0.00	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	0	0.00	0	0	0.00	0	25950	-18.30	20230802	15400	37.66	20230314	2.59	N	000500	5000	317 억	249229	N	N	1	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History