KissMeData/007810/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	120232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19710	-140	5	-0.71	9287538750	465214	47.64	20450	20600	19500	25800	13900	19850	19965.72	2.26	0	-80544	20703	20276	19823	19396	18943	20050	19170	118	5950	500	14680	10	1	23620751	4656	7.86	1.13	12	1.97	2508.00	17437.00	22550	20231214	-12.59	13150	20230118	49.89	21550	-8.54	20240102	17850	10.42	20240118	22550	-12.59	20231214	13170	49.66	20230517	6.00	N	007810	500	118 억	533636	N	N	2293	N	N
3	20240123	110231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19670	-180	5	-0.91	8659418250	433307	44.37	20450	20600	19500	25800	13900	19850	19986.65	2.26	0	-81843	20703	20276	19823	19396	18943	20050	19170	118	5950	500	14680	10	1	23620751	4646	7.84	1.13	12	1.83	2508.00	17437.00	22550	20231214	-12.77	13150	20230118	49.58	21550	-8.72	20240102	17850	10.20	20240118	22550	-12.77	20231214	13170	49.35	20230517	6.00	N	007810	500	118 억	533636	N	N	2293	N	N
4	20240123	100231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19790	-60	5	-0.30	7290345650	363613	37.23	20450	20600	19500	25800	13900	19850	20053.58	2.26	0	-83618	20703	20276	19823	19396	18943	20050	19170	118	5950	500	14680	10	1	23620751	4675	7.89	1.13	12	1.54	2508.00	17437.00	22550	20231214	-12.24	13150	20230118	50.49	21550	-8.17	20240102	17850	10.87	20240118	22550	-12.24	20231214	13170	50.27	20230517	6.00	N	007810	500	118 억	533636	N	N	2293	N	N
5	20240123	090231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	300	2	1.51	2553651700	125467	12.85	20450	20600	20100	25800	13900	19850	20382.30	2.26	0	-43826	20703	20276	19823	19396	18943	20050	19170	118	5950	500	14680	50	1	23620751	4760	8.03	1.16	12	0.53	2508.00	17437.00	22550	20231214	-10.64	13150	20230118	53.23	21550	-6.50	20240102	17850	12.89	20240118	22550	-10.64	20231214	13170	53.00	20230517	6.00	N	007810	500	118 억	533636	N	N	2293	N	N
6	20240119	160230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19330	1010	2	5.51	17436606860	902638	251.88	18950	19670	18650	23800	12830	18320	19317.42	2.27	0	47805	18660	18490	18170	18000	17680	18575	18085	118	5480	500	13550	10	1	23620751	4566	7.71	1.11	12	3.82	2508.00	17437.00	22550	20231214	-14.28	13150	20230118	47.00	21550	-10.30	20240102	17850	8.29	20240118	22550	-14.28	20231214	13170	46.77	20230517	6.11	N	007810	500	118 억	535663	N	N	1227	N	N
7	20240119	150230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19230	910	2	4.97	16882790150	873937	243.87	18950	19670	18650	23800	12830	18320	19318.12	2.27	0	51494	18660	18490	18170	18000	17680	18575	18085	118	5480	500	13550	10	1	23620751	4542	7.67	1.10	12	3.70	2508.00	17437.00	22550	20231214	-14.72	13150	20230118	46.24	21550	-10.77	20240102	17850	7.73	20240118	22550	-14.72	20231214	13170	46.01	20230517	6.11	N	007810	500	118 억	535663	N	N	0	N	N
8	20240119	140229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19180	860	2	4.69	15940662120	824807	230.16	18950	19670	18650	23800	12830	18320	19326.57	2.27	0	43472	18660	18490	18170	18000	17680	18575	18085	118	5480	500	13550	10	1	23620751	4530	7.65	1.10	12	3.49	2508.00	17437.00	22550	20231214	-14.94	13150	20230118	45.86	21550	-11.00	20240102	17850	7.45	20240118	22550	-14.94	20231214	13170	45.63	20230517	6.11	N	007810	500	118 억	535663	N	N	0	N	N
9	20240119	130231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19360	1040	2	5.68	14549255190	752894	210.10	18950	19670	18650	23800	12830	18320	19324.48	2.27	0	49318	18660	18490	18170	18000	17680	18575	18085	118	5480	500	13550	10	1	23620751	4573	7.72	1.11	12	3.19	2508.00	17437.00	22550	20231214	-14.15	13150	20230118	47.22	21550	-10.16	20240102	17850	8.46	20240118	22550	-14.15	20231214	13170	47.00	20230517	6.11	N	007810	500	118 억	535663	N	N	0	N	N
10	20240119	120231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19370	1050	2	5.73	13677007550	707944	197.55	18950	19670	18650	23800	12830	18320	19319.38	2.27	0	45506	18660	18490	18170	18000	17680	18575	18085	118	5480	500	13550	10	1	23620751	4575	7.72	1.11	12	3.00	2508.00	17437.00	22550	20231214	-14.10	13150	20230118	47.30	21550	-10.12	20240102	17850	8.52	20240118	22550	-14.10	20231214	13170	47.08	20230517	6.11	N	007810	500	118 억	535663	N	N	0	N	N
11	20240119	110230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19480	1160	2	6.33	12663083310	655811	183.01	18950	19670	18650	23800	12830	18320	19309.09	2.27	0	33346	18660	18490	18170	18000	17680	18575	18085	118	5480	500	13550	10	1	23620751	4601	7.77	1.12	12	2.78	2508.00	17437.00	22550	20231214	-13.61	13150	20230118	48.14	21550	-9.61	20240102	17850	9.13	20240118	22550	-13.61	20231214	13170	47.91	20230517	6.11	N	007810	500	118 억	535663	N	N	0	N	N
12	20240119	100233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19260	940	2	5.13	6496792250	339687	94.79	18950	19470	18650	23800	12830	18320	19125.89	2.27	0	35304	18660	18490	18170	18000	17680	18575	18085	118	5480	500	13550	10	1	23620751	4549	7.68	1.10	12	1.44	2508.00	17437.00	22550	20231214	-14.59	13150	20230118	46.46	21550	-10.63	20240102	17850	7.90	20240118	22550	-14.59	20231214	13170	46.24	20230517	6.11	N	007810	500	118 억	535663	N	N	0	N	N
13	20240119	090230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18760	440	2	2.40	413749150	21978	6.13	18950	18950	18650	23800	12830	18320	18826.30	2.27	0	-3811	18660	18490	18170	18000	17680	18575	18085	118	5480	500	13550	10	1	23620751	4431	7.48	1.08	12	0.09	2508.00	17437.00	22550	20231214	-16.81	13150	20230118	42.66	21550	-12.95	20240102	17850	5.10	20240118	22550	-16.81	20231214	13170	42.44	20230517	6.11	N	007810	500	118 억	535663	N	N	0	N	N
14	20240118	160230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18320	180	2	0.99	6395925270	353357	109.94	18140	18340	17850	23550	12700	18140	18099.30	2.25	0	-1065	19513	18826	18413	17726	17313	18620	17520	118	5410	500	13420	10	1	23620751	4327	7.30	1.05	12	1.50	2508.00	17437.00	22550	20231214	-18.76	13150	20230118	39.32	21550	-14.99	20240102	17850	2.63	20240118	22550	-18.76	20231214	13150	39.32	20230118	6.14	N	007810	500	118 억	532334	N	N	158	N	N
15	20240118	150229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18170	30	2	0.17	5488333050	303715	94.49	18140	18340	17850	23550	12700	18140	18070.67	2.25	0	14800	19513	18826	18413	17726	17313	18620	17520	118	5410	500	13420	10	1	23620751	4292	7.24	1.04	12	1.29	2508.00	17437.00	22550	20231214	-19.42	13150	20230118	38.17	21550	-15.68	20240102	17850	1.79	20240118	22550	-19.42	20231214	13150	38.17	20230118	6.14	N	007810	500	118 억	532334	N	N	158	N	N
16	20240118	140230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18000	-140	5	-0.77	4488978660	248470	77.31	18140	18340	17850	23550	12700	18140	18066.48	2.25	0	2965	19513	18826	18413	17726	17313	18620	17520	118	5410	500	13420	10	1	23620751	4252	7.18	1.03	12	1.05	2508.00	17437.00	22550	20231214	-20.18	13150	20230118	36.88	21550	-16.47	20240102	17850	0.84	20240118	22550	-20.18	20231214	13150	36.88	20230118	6.14	N	007810	500	118 억	532334	N	N	158	N	N
17	20240118	130230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18050	-90	5	-0.50	3734705890	206436	64.23	18140	18340	17900	23550	12700	18140	18091.35	2.25	0	-100	19513	18826	18413	17726	17313	18620	17520	118	5410	500	13420	10	1	23620751	4264	7.20	1.04	12	0.87	2508.00	17437.00	22550	20231214	-19.96	13150	20230118	37.26	21550	-16.24	20240102	17900	0.84	20240118	22550	-19.96	20231214	13150	37.26	20230118	6.14	N	007810	500	118 억	532334	N	N	158	N	N
18	20240118	120230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18000	-140	5	-0.77	3287558040	181659	56.52	18140	18340	17900	23550	12700	18140	18097.41	2.25	0	-9556	19513	18826	18413	17726	17313	18620	17520	118	5410	500	13420	10	1	23620751	4252	7.18	1.03	12	0.77	2508.00	17437.00	22550	20231214	-20.18	13150	20230118	36.88	21550	-16.47	20240102	17900	0.56	20240118	22550	-20.18	20231214	13150	36.88	20230118	6.14	N	007810	500	118 억	532334	N	N	158	N	N
19	20240118	110231	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18090	-50	5	-0.28	2454272170	135627	42.20	18140	18340	17900	23550	12700	18140	18095.75	2.25	0	-2912	19513	18826	18413	17726	17313	18620	17520	118	5410	500	13420	10	1	23620751	4273	7.21	1.04	12	0.57	2508.00	17437.00	22550	20231214	-19.78	13150	20230118	37.57	21550	-16.06	20240102	17900	1.06	20240118	22550	-19.78	20231214	13150	37.57	20230118	6.14	N	007810	500	118 억	532334	N	N	158	N	N
20	20240118	100230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18170	30	2	0.17	1519583580	83902	26.10	18140	18340	17900	23550	12700	18140	18111.41	2.25	0	10316	19513	18826	18413	17726	17313	18620	17520	118	5410	500	13420	10	1	23620751	4292	7.24	1.04	12	0.36	2508.00	17437.00	22550	20231214	-19.42	13150	20230118	38.17	21550	-15.68	20240102	17900	1.51	20240118	22550	-19.42	20231214	13150	38.17	20230118	6.14	N	007810	500	118 억	532334	N	N	158	N	N
21	20240118	090229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18290	150	2	0.83	293575940	16110	5.01	18140	18340	18070	23550	12700	18140	18223.21	2.25	0	10733	19513	18826	18413	17726	17313	18620	17520	118	5410	500	13420	10	1	23620751	4320	7.29	1.05	12	0.07	2508.00	17437.00	22550	20231214	-18.89	13150	20230118	39.09	21550	-15.13	20240102	18000	1.61	20240117	22550	-18.89	20231214	13150	39.09	20230118	6.14	N	007810	500	118 억	532334	N	N	158	N	N
22	20240117	160228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18140	-290	5	-1.57	5747217880	313021	102.91	18810	19100	18000	23950	12910	18430	18361.08	2.18	0	17258	19410	18920	18660	18170	17910	18790	18040	118	5520	500	13630	10	1	23620751	4285	7.23	1.04	12	1.33	2508.00	17437.00	22550	20231214	-19.56	13150	20230118	37.95	21550	-15.82	20240102	18000	0.78	20240117	22550	-19.56	20231214	13150	37.95	20230118	6.15	N	007810	500	118 억	515674	N	N	158	N	N
23	20240117	150230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18200	-230	5	-1.25	5403930170	294087	96.68	18810	19100	18000	23950	12910	18430	18375.22	2.18	0	11293	19410	18920	18660	18170	17910	18790	18040	118	5520	500	13630	10	1	23620751	4299	7.26	1.04	12	1.25	2508.00	17437.00	22550	20231214	-19.29	13150	20230118	38.40	21550	-15.55	20240102	18000	1.11	20240117	22550	-19.29	20231214	13150	38.40	20230118	6.15	N	007810	500	118 억	515674	N	N	1	N	N
24	20240117	140229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18340	-90	5	-0.49	4693174720	254991	83.83	18810	19100	18000	23950	12910	18430	18405.22	2.18	0	14959	19410	18920	18660	18170	17910	18790	18040	118	5520	500	13630	10	1	23620751	4332	7.31	1.05	12	1.08	2508.00	17437.00	22550	20231214	-18.67	13150	20230118	39.47	21550	-14.90	20240102	18000	1.89	20240117	22550	-18.67	20231214	13150	39.47	20230118	6.15	N	007810	500	118 억	515674	N	N	1	N	N
25	20240117	130229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18080	-350	5	-1.90	3946896640	213828	70.30	18810	19100	18040	23950	12910	18430	18458.32	2.18	0	2407	19410	18920	18660	18170	17910	18790	18040	118	5520	500	13630	10	1	23620751	4271	7.21	1.04	12	0.91	2508.00	17437.00	22550	20231214	-19.82	13150	20230118	37.49	21550	-16.10	20240102	18040	0.22	20240117	22550	-19.82	20231214	13150	37.49	20230118	6.15	N	007810	500	118 억	515674	N	N	1	N	N
26	20240117	120230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18140	-290	5	-1.57	3489318390	188565	61.99	18810	19100	18090	23950	12910	18430	18504.72	2.18	0	-8060	19410	18920	18660	18170	17910	18790	18040	118	5520	500	13630	10	1	23620751	4285	7.23	1.04	12	0.80	2508.00	17437.00	22550	20231214	-19.56	13150	20230118	37.95	21550	-15.82	20240102	18090	0.28	20240117	22550	-19.56	20231214	13150	37.95	20230118	6.15	N	007810	500	118 억	515674	N	N	1	N	N
27	20240117	110230	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18270	-160	5	-0.87	2624899460	140956	46.34	18810	19100	18260	23950	12910	18430	18622.57	2.18	0	-22973	19410	18920	18660	18170	17910	18790	18040	118	5520	500	13630	10	1	23620751	4316	7.28	1.05	12	0.60	2508.00	17437.00	22550	20231214	-18.98	13150	20230118	38.94	21550	-15.22	20240102	18260	0.05	20240117	22550	-18.98	20231214	13150	38.94	20230118	6.15	N	007810	500	118 억	515674	N	N	1	N	N
28	20240117	100229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18430	0	3	0.00	1940391430	103652	34.08	18810	19100	18400	23950	12910	18430	18721.19	2.18	0	-16617	19410	18920	18660	18170	17910	18790	18040	118	5520	500	13630	10	1	23620751	4353	7.35	1.06	12	0.44	2508.00	17437.00	22550	20231214	-18.27	13150	20230118	40.15	21550	-14.48	20240102	18400	0.16	20240117	22550	-18.27	20231214	13150	40.15	20230118	6.15	N	007810	500	118 억	515674	N	N	1	N	N
29	20240117	090229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19020	590	2	3.20	389048100	20559	6.76	18810	19100	18810	23950	12910	18430	18931.62	2.18	0	3087	19410	18920	18660	18170	17910	18790	18040	118	5520	500	13630	10	1	23620751	4493	7.58	1.09	12	0.09	2508.00	17437.00	22550	20231214	-15.65	13150	20230118	44.64	21550	-11.74	20240102	18400	3.37	20240115	22550	-15.65	20231214	13150	44.64	20230118	6.15	N	007810	500	118 억	515674	N	N	1	N	N
30	20240116	160229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18430	-240	5	-1.29	5545481640	296975	122.86	18680	19150	18400	24250	13070	18670	18673.51	2.11	0	14677	19423	19046	18723	18346	18023	19235	18535	118	5580	500	13810	10	1	23620751	4353	7.35	1.06	12	1.26	2508.00	17437.00	22550	20231214	-18.27	13150	20230118	40.15	21550	-14.48	20240102	18400	0.16	20240116	22550	-18.27	20231214	13150	40.15	20230118	6.24	N	007810	500	118 억	498995	N	N	1	N	N
31	20240116	150229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18420	-250	5	-1.34	5259793350	281479	116.45	18680	19150	18400	24250	13070	18670	18686.27	2.11	0	11546	19423	19046	18723	18346	18023	19235	18535	118	5580	500	13810	10	1	23620751	4351	7.34	1.06	12	1.19	2508.00	17437.00	22550	20231214	-18.31	13150	20230118	40.08	21550	-14.52	20240102	18400	0.11	20240116	22550	-18.31	20231214	13150	40.08	20230118	6.24	N	007810	500	118 억	498995	N	N	0	N	N
32	20240116	140229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18470	-200	5	-1.07	4780390310	255474	105.69	18680	19150	18400	24250	13070	18670	18711.85	2.11	0	5185	19423	19046	18723	18346	18023	19235	18535	118	5580	500	13810	10	1	23620751	4363	7.36	1.06	12	1.08	2508.00	17437.00	22550	20231214	-18.09	13150	20230118	40.46	21550	-14.29	20240102	18400	0.38	20240116	22550	-18.09	20231214	13150	40.46	20230118	6.24	N	007810	500	118 억	498995	N	N	0	N	N
33	20240116	130229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18500	-170	5	-0.91	4313916890	230184	95.23	18680	19150	18400	24250	13070	18670	18741.17	2.11	0	1285	19423	19046	18723	18346	18023	19235	18535	118	5580	500	13810	10	1	23620751	4370	7.38	1.06	12	0.97	2508.00	17437.00	22550	20231214	-17.96	13150	20230118	40.68	21550	-14.15	20240102	18400	0.54	20240116	22550	-17.96	20231214	13150	40.68	20230118	6.24	N	007810	500	118 억	498995	N	N	0	N	N
34	20240116	120229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18550	-120	5	-0.64	3871802280	206341	85.37	18680	19150	18400	24250	13070	18670	18764.10	2.11	0	-6260	19423	19046	18723	18346	18023	19235	18535	118	5580	500	13810	10	1	23620751	4382	7.40	1.06	12	0.87	2508.00	17437.00	22550	20231214	-17.74	13150	20230118	41.06	21550	-13.92	20240102	18400	0.82	20240116	22550	-17.74	20231214	13150	41.06	20230118	6.24	N	007810	500	118 억	498995	N	N	0	N	N
35	20240116	110228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18590	-80	5	-0.43	3358005070	178654	73.91	18680	19150	18400	24250	13070	18670	18796.14	2.11	0	-3332	19423	19046	18723	18346	18023	19235	18535	118	5580	500	13810	10	1	23620751	4391	7.41	1.07	12	0.76	2508.00	17437.00	22550	20231214	-17.56	13150	20230118	41.37	21550	-13.74	20240102	18400	1.03	20240116	22550	-17.56	20231214	13150	41.37	20230118	6.24	N	007810	500	118 억	498995	N	N	0	N	N
36	20240116	100229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18450	-220	5	-1.18	2551730400	134934	55.82	18680	19150	18430	24250	13070	18670	18910.95	2.11	0	-8412	19423	19046	18723	18346	18023	19235	18535	118	5580	500	13810	10	1	23620751	4358	7.36	1.06	12	0.57	2508.00	17437.00	22550	20231214	-18.18	13150	20230118	40.30	21550	-14.39	20240102	18400	0.27	20240115	22550	-18.18	20231214	13150	40.30	20230118	6.24	N	007810	500	118 억	498995	N	N	0	N	N
37	20240116	090227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18980	310	2	1.66	137185650	7280	3.01	18680	19000	18680	24250	13070	18670	18844.18	2.11	0	3493	19423	19046	18723	18346	18023	19235	18535	118	5580	500	13810	10	1	23620751	4483	7.57	1.09	12	0.03	2508.00	17437.00	22550	20231214	-15.83	13150	20230118	44.33	21550	-11.93	20240102	18400	3.15	20240115	22550	-15.83	20231214	13150	44.33	20230118	6.24	N	007810	500	118 억	498995	N	N	0	N	N
38	20240115	160228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18670	-60	5	-0.32	4456013920	238008	81.03	18600	19100	18400	24300	13120	18730	18722.58	2.02	29	21331	19430	19080	18780	18430	18130	19255	18605	118	5570	500	13860	10	1	23620751	4410	7.44	1.07	12	1.01	2508.00	17437.00	22550	20231214	-17.21	13150	20230118	41.98	21550	-13.36	20240102	18400	1.47	20240115	22550	-17.21	20231214	13150	41.98	20230118	6.27	N	007810	500	118 억	476023	N	N	0	N	N
39	20240115	150229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18660	-70	5	-0.37	4122008190	220122	74.94	18600	19100	18400	24300	13120	18730	18726.02	2.02	29	21178	19430	19080	18780	18430	18130	19255	18605	118	5570	500	13860	10	1	23620751	4408	7.44	1.07	12	0.93	2508.00	17437.00	22550	20231214	-17.25	13150	20230118	41.90	21550	-13.41	20240102	18400	1.41	20240115	22550	-17.25	20231214	13150	41.90	20230118	6.27	N	007810	500	118 억	476023	N	N	0	N	N
40	20240115	140229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18560	-170	5	-0.91	3416904480	182113	62.00	18600	19100	18400	24300	13120	18730	18762.55	2.02	29	2469	19430	19080	18780	18430	18130	19255	18605	118	5570	500	13860	10	1	23620751	4384	7.40	1.06	12	0.77	2508.00	17437.00	22550	20231214	-17.69	13150	20230118	41.14	21550	-13.87	20240102	18400	0.87	20240115	22550	-17.69	20231214	13150	41.14	20230118	6.27	N	007810	500	118 억	476023	N	N	0	N	N
41	20240115	130228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18480	-250	5	-1.33	2909405360	154669	52.66	18600	19100	18470	24300	13120	18730	18810.53	2.02	29	-8479	19430	19080	18780	18430	18130	19255	18605	118	5570	500	13860	10	1	23620751	4365	7.37	1.06	12	0.65	2508.00	17437.00	22550	20231214	-18.05	13150	20230118	40.53	21550	-14.25	20240102	18470	0.05	20240115	22550	-18.05	20231214	13150	40.53	20230118	6.27	N	007810	500	118 억	476023	N	N	0	N	N
42	20240115	120228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18620	-110	5	-0.59	2265535170	119950	40.84	18600	19100	18560	24300	13120	18730	18887.33	2.02	29	-9944	19430	19080	18780	18430	18130	19255	18605	118	5570	500	13860	10	1	23620751	4398	7.42	1.07	12	0.51	2508.00	17437.00	22550	20231214	-17.43	13150	20230118	41.60	21550	-13.60	20240102	18480	0.76	20240112	22550	-17.43	20231214	13150	41.60	20230118	6.27	N	007810	500	118 억	476023	N	N	0	N	N
43	20240115	110227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18690	-40	5	-0.21	1971540010	104212	35.48	18600	19100	18560	24300	13120	18730	18918.55	2.02	29	-8019	19430	19080	18780	18430	18130	19255	18605	118	5570	500	13860	10	1	23620751	4415	7.45	1.07	12	0.44	2508.00	17437.00	22550	20231214	-17.12	13150	20230118	42.13	21550	-13.27	20240102	18480	1.14	20240112	22550	-17.12	20231214	13150	42.13	20230118	6.27	N	007810	500	118 억	476023	N	N	0	N	N
44	20240115	100227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19070	340	2	1.82	1207447700	63829	21.73	18600	19070	18560	24300	13120	18730	18916.92	2.02	29	832	19430	19080	18780	18430	18130	19255	18605	118	5570	500	13860	10	1	23620751	4504	7.60	1.09	12	0.27	2508.00	17437.00	22550	20231214	-15.43	13150	20230118	45.02	21550	-11.51	20240102	18480	3.19	20240112	22550	-15.43	20231214	13150	45.02	20230118	6.27	N	007810	500	118 억	476023	N	N	0	N	N
45	20240115	090228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18660	-70	5	-0.37	153941800	8278	2.82	18600	18700	18560	24300	13120	18730	18596.48	2.02	29	3391	19430	19080	18780	18430	18130	19255	18605	118	5570	500	13860	10	1	23620751	4408	7.44	1.07	12	0.04	2508.00	17437.00	22550	20231214	-17.25	13150	20230118	41.90	21550	-13.41	20240102	18480	0.97	20240112	22550	-17.25	20231214	13150	41.90	20230118	6.27	N	007810	500	118 억	476023	N	N	0	N	N
46	20240112	160228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18730	-140	5	-0.74	5281560520	282097	107.17	18620	19130	18480	24500	13210	18870	18722.36	1.90	0	28007	19350	19110	18960	18720	18570	19035	18645	118	5630	500	13960	10	1	23620751	4424	7.47	1.07	12	1.19	2508.00	17437.00	22550	20231214	-16.94	12800	20230106	46.33	21550	-13.09	20240102	18480	1.35	20240112	22550	-16.94	20231214	13150	42.43	20230118	6.33	N	007810	500	118 억	448772	N	N	0	N	N
47	20240112	150228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18760	-110	5	-0.58	4839510600	258490	98.20	18620	19130	18480	24500	13210	18870	18722.12	1.90	0	26828	19350	19110	18960	18720	18570	19035	18645	118	5630	500	13960	10	1	23620751	4431	7.48	1.08	12	1.09	2508.00	17437.00	22550	20231214	-16.81	12800	20230106	46.56	21550	-12.95	20240102	18480	1.52	20240112	22550	-16.81	20231214	13150	42.66	20230118	6.33	N	007810	500	118 억	448772	N	N	0	N	N
48	20240112	140228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18600	-270	5	-1.43	4238312090	226185	85.93	18620	19130	18480	24500	13210	18870	18738.14	1.90	0	11738	19350	19110	18960	18720	18570	19035	18645	118	5630	500	13960	10	1	23620751	4393	7.42	1.07	12	0.96	2508.00	17437.00	22550	20231214	-17.52	12800	20230106	45.31	21550	-13.69	20240102	18480	0.65	20240112	22550	-17.52	20231214	13150	41.44	20230118	6.33	N	007810	500	118 억	448772	N	N	0	N	N
49	20240112	130226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18710	-160	5	-0.85	3073777580	163501	62.11	18620	19130	18600	24500	13210	18870	18799.66	1.90	0	6044	19350	19110	18960	18720	18570	19035	18645	118	5630	500	13960	10	1	23620751	4419	7.46	1.07	12	0.69	2508.00	17437.00	22550	20231214	-17.03	12800	20230106	46.17	21550	-13.18	20240102	18600	0.59	20240112	22550	-17.03	20231214	13150	42.28	20230118	6.33	N	007810	500	118 억	448772	N	N	0	N	N
50	20240112	120227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18790	-80	5	-0.42	2744309400	145919	55.43	18620	19130	18600	24500	13210	18870	18806.99	1.90	0	4465	19350	19110	18960	18720	18570	19035	18645	118	5630	500	13960	10	1	23620751	4438	7.49	1.08	12	0.62	2508.00	17437.00	22550	20231214	-16.67	12800	20230106	46.80	21550	-12.81	20240102	18600	1.02	20240112	22550	-16.67	20231214	13150	42.89	20230118	6.33	N	007810	500	118 억	448772	N	N	0	N	N
51	20240112	110227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18820	-50	5	-0.26	2260193890	120249	45.68	18620	19130	18600	24500	13210	18870	18795.83	1.90	0	9176	19350	19110	18960	18720	18570	19035	18645	118	5630	500	13960	10	1	23620751	4445	7.50	1.08	12	0.51	2508.00	17437.00	22550	20231214	-16.54	12800	20230106	47.03	21550	-12.67	20240102	18600	1.18	20240112	22550	-16.54	20231214	13150	43.12	20230118	6.33	N	007810	500	118 억	448772	N	N	0	N	N
52	20240112	100227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18720	-150	5	-0.79	1767426060	93973	35.70	18620	19130	18600	24500	13210	18870	18807.68	1.90	0	5680	19350	19110	18960	18720	18570	19035	18645	118	5630	500	13960	10	1	23620751	4422	7.46	1.07	12	0.40	2508.00	17437.00	22550	20231214	-16.98	12800	20230106	46.25	21550	-13.13	20240102	18600	0.65	20240112	22550	-16.98	20231214	13150	42.36	20230118	6.33	N	007810	500	118 억	448772	N	N	0	N	N
53	20240112	090227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18790	-80	5	-0.42	247906200	13302	5.05	18620	18790	18600	24500	13210	18870	18633.31	1.90	0	2331	19350	19110	18960	18720	18570	19035	18645	118	5630	500	13960	10	1	23620751	4438	7.49	1.08	12	0.06	2508.00	17437.00	22550	20231214	-16.67	12800	20230106	46.80	21550	-12.81	20240102	18600	1.02	20240112	22550	-16.67	20231214	13150	42.89	20230118	6.33	N	007810	500	118 억	448772	N	N	0	N	N
54	20240111	160226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18870	-250	5	-1.31	4851388840	256035	54.64	19200	19200	18810	24850	13390	19120	18948.26	1.84	0	16714	20453	19786	19293	18626	18133	19540	18380	118	5730	500	14140	10	1	23620751	4457	7.52	1.08	12	1.08	2508.00	17437.00	22550	20231214	-16.32	12800	20230106	47.42	21550	-12.44	20240102	18800	0.37	20240110	22550	-16.32	20231214	13150	43.50	20230118	6.35	N	007810	500	118 억	433518	N	N	6	N	N
55	20240111	150228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18980	-140	5	-0.73	4365794410	230412	49.17	19200	19200	18810	24850	13390	19120	18947.74	1.84	0	22588	20453	19786	19293	18626	18133	19540	18380	118	5730	500	14140	10	1	23620751	4483	7.57	1.09	12	0.98	2508.00	17437.00	22550	20231214	-15.83	12800	20230106	48.28	21550	-11.93	20240102	18800	0.96	20240110	22550	-15.83	20231214	13150	44.33	20230118	6.35	N	007810	500	118 억	433518	N	N	6	N	N
56	20240111	140227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18840	-280	5	-1.46	3849114420	203125	43.35	19200	19200	18810	24850	13390	19120	18949.44	1.84	0	16770	20453	19786	19293	18626	18133	19540	18380	118	5730	500	14140	10	1	23620751	4450	7.51	1.08	12	0.86	2508.00	17437.00	22550	20231214	-16.45	12800	20230106	47.19	21550	-12.58	20240102	18800	0.21	20240110	22550	-16.45	20231214	13150	43.27	20230118	6.35	N	007810	500	118 억	433518	N	N	6	N	N
57	20240111	130226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18850	-270	5	-1.41	3354326170	176885	37.75	19200	19200	18810	24850	13390	19120	18963.27	1.84	0	17137	20453	19786	19293	18626	18133	19540	18380	118	5730	500	14140	10	1	23620751	4453	7.52	1.08	12	0.75	2508.00	17437.00	22550	20231214	-16.41	12800	20230106	47.27	21550	-12.53	20240102	18800	0.27	20240110	22550	-16.41	20231214	13150	43.35	20230118	6.35	N	007810	500	118 억	433518	N	N	6	N	N
58	20240111	120227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18890	-230	5	-1.20	2868106430	151072	32.24	19200	19200	18810	24850	13390	19120	18984.98	1.84	0	15369	20453	19786	19293	18626	18133	19540	18380	118	5730	500	14140	10	1	23620751	4462	7.53	1.08	12	0.64	2508.00	17437.00	22550	20231214	-16.23	12800	20230106	47.58	21550	-12.34	20240102	18800	0.48	20240110	22550	-16.23	20231214	13150	43.65	20230118	6.35	N	007810	500	118 억	433518	N	N	6	N	N
59	20240111	110227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19030	-90	5	-0.47	2344937570	123469	26.35	19200	19200	18810	24850	13390	19120	18992.06	1.84	0	17732	20453	19786	19293	18626	18133	19540	18380	118	5730	500	14140	10	1	23620751	4495	7.59	1.09	12	0.52	2508.00	17437.00	22550	20231214	-15.61	12800	20230106	48.67	21550	-11.69	20240102	18800	1.22	20240110	22550	-15.61	20231214	13150	44.71	20230118	6.35	N	007810	500	118 억	433518	N	N	6	N	N
60	20240111	100227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19050	-70	5	-0.37	1477101410	77620	16.56	19200	19200	18880	24850	13390	19120	19029.85	1.84	0	6590	20453	19786	19293	18626	18133	19540	18380	118	5730	500	14140	10	1	23620751	4500	7.60	1.09	12	0.33	2508.00	17437.00	22550	20231214	-15.52	12800	20230106	48.83	21550	-11.60	20240102	18800	1.33	20240110	22550	-15.52	20231214	13150	44.87	20230118	6.35	N	007810	500	118 억	433518	N	N	6	N	N
61	20240111	090227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19060	-60	5	-0.31	167905520	8777	1.87	19200	19200	19050	24850	13390	19120	19130.23	1.84	0	-1527	20453	19786	19293	18626	18133	19540	18380	118	5730	500	14140	10	1	23620751	4502	7.60	1.09	12	0.04	2508.00	17437.00	22550	20231214	-15.48	12800	20230106	48.91	21550	-11.55	20240102	18800	1.38	20240110	22550	-15.48	20231214	13150	44.94	20230118	6.35	N	007810	500	118 억	433518	N	N	6	N	N
62	20240110	160226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19120	-700	5	-3.53	8853279500	462741	81.88	19930	19960	18800	25750	13880	19820	19132.11	1.68	-686	33491	21046	20432	20086	19472	19126	20260	19300	118	5930	500	14660	10	1	23620751	4516	7.62	1.10	12	1.96	2508.00	17437.00	22550	20231214	-15.21	12350	20230104	54.82	21550	-11.28	20240102	18800	1.70	20240110	22550	-15.21	20231214	13150	45.40	20230118	6.39	N	007810	500	118 억	397319	N	N	6	N	N
63	20240110	150226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19080	-740	5	-3.73	8311459810	434342	76.86	19930	19960	18800	25750	13880	19820	19135.57	1.68	-686	38013	21046	20432	20086	19472	19126	20260	19300	118	5930	500	14660	10	1	23620751	4507	7.61	1.09	12	1.84	2508.00	17437.00	22550	20231214	-15.39	12350	20230104	54.49	21550	-11.46	20240102	18800	1.49	20240110	22550	-15.39	20231214	13150	45.10	20230118	6.39	N	007810	500	118 억	397319	N	N	93	N	N
64	20240110	140227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19050	-770	5	-3.88	7436738800	388251	68.70	19930	19960	18800	25750	13880	19820	19154.26	1.68	-686	25969	21046	20432	20086	19472	19126	20260	19300	118	5930	500	14660	10	1	23620751	4500	7.60	1.09	12	1.64	2508.00	17437.00	22550	20231214	-15.52	12350	20230104	54.25	21550	-11.60	20240102	18800	1.33	20240110	22550	-15.52	20231214	13150	44.87	20230118	6.39	N	007810	500	118 억	397319	N	N	93	N	N
65	20240110	130226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18920	-900	5	-4.54	6999450790	365212	64.63	19930	19960	18800	25750	13880	19820	19165.24	1.68	-686	27783	21046	20432	20086	19472	19126	20260	19300	118	5930	500	14660	10	1	23620751	4469	7.54	1.09	12	1.55	2508.00	17437.00	22550	20231214	-16.10	12350	20230104	53.20	21550	-12.20	20240102	18800	0.64	20240110	22550	-16.10	20231214	13150	43.88	20230118	6.39	N	007810	500	118 억	397319	N	N	93	N	N
66	20240110	120226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19040	-780	5	-3.94	5921232370	308147	54.53	19930	19960	18800	25750	13880	19820	19215.38	1.68	-686	32002	21046	20432	20086	19472	19126	20260	19300	118	5930	500	14660	10	1	23620751	4497	7.59	1.09	12	1.30	2508.00	17437.00	22550	20231214	-15.57	12350	20230104	54.17	21550	-11.65	20240102	18800	1.28	20240110	22550	-15.57	20231214	13150	44.79	20230118	6.39	N	007810	500	118 억	397319	N	N	93	N	N
67	20240110	110226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19040	-780	5	-3.94	5182253760	269177	47.63	19930	19960	18800	25750	13880	19820	19251.97	1.68	-686	23575	21046	20432	20086	19472	19126	20260	19300	118	5930	500	14660	10	1	23620751	4497	7.59	1.09	12	1.14	2508.00	17437.00	22550	20231214	-15.57	12350	20230104	54.17	21550	-11.65	20240102	18800	1.28	20240110	22550	-15.57	20231214	13150	44.79	20230118	6.39	N	007810	500	118 억	397319	N	N	93	N	N
68	20240110	100226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19150	-670	5	-3.38	3149757800	162419	28.74	19930	19960	19120	25750	13880	19820	19392.48	1.68	-686	11355	21046	20432	20086	19472	19126	20260	19300	118	5930	500	14660	10	1	23620751	4523	7.64	1.10	12	0.69	2508.00	17437.00	22550	20231214	-15.08	12350	20230104	55.06	21550	-11.14	20240102	19120	0.16	20240110	22550	-15.08	20231214	13150	45.63	20230118	6.39	N	007810	500	118 억	397319	N	N	93	N	N
69	20240110	090226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19900	80	2	0.40	129095390	6485	1.15	19930	19960	19880	25750	13880	19820	19908.36	1.68	-686	-1022	21046	20432	20086	19472	19126	20260	19300	118	5930	500	14660	10	1	23620751	4701	7.93	1.14	12	0.03	2508.00	17437.00	22550	20231214	-11.75	12350	20230104	61.13	21550	-7.66	20240102	19660	1.22	20240104	22550	-11.75	20231214	13150	51.33	20230118	6.39	N	007810	500	118 억	397319	N	N	93	N	N
70	20240109	160226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19820	-330	5	-1.64	11249224780	558468	189.90	20700	20700	19740	26150	14150	20150	20143.65	1.89	29	-46738	20803	20476	20223	19896	19643	20350	19770	118	6000	500	14910	10	1	23620751	4682	7.90	1.14	12	2.36	2508.00	17437.00	22550	20231214	-12.11	11500	20230103	72.35	21550	-8.03	20240102	19660	0.81	20240104	22550	-12.11	20231214	13150	50.72	20230118	6.19	N	007810	500	118 억	445418	N	N	93	N	N
71	20240109	150226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19820	-330	5	-1.64	10767003110	534149	181.64	20700	20700	19740	26150	14150	20150	20157.30	1.89	29	-47185	20803	20476	20223	19896	19643	20350	19770	118	6000	500	14910	10	1	23620751	4682	7.90	1.14	12	2.26	2508.00	17437.00	22550	20231214	-12.11	11500	20230103	72.35	21550	-8.03	20240102	19660	0.81	20240104	22550	-12.11	20231214	13150	50.72	20230118	6.19	N	007810	500	118 억	445418	N	N	0	N	N
72	20240109	140225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19820	-330	5	-1.64	10075574490	499267	169.77	20700	20700	19740	26150	14150	20150	20180.73	1.89	29	-48824	20803	20476	20223	19896	19643	20350	19770	118	6000	500	14910	10	1	23620751	4682	7.90	1.14	12	2.11	2508.00	17437.00	22550	20231214	-12.11	11500	20230103	72.35	21550	-8.03	20240102	19660	0.81	20240104	22550	-12.11	20231214	13150	50.72	20230118	6.19	N	007810	500	118 억	445418	N	N	0	N	N
73	20240109	130226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19860	-290	5	-1.44	8692133690	429456	146.03	20700	20700	19830	26150	14150	20150	20239.87	1.89	29	-44612	20803	20476	20223	19896	19643	20350	19770	118	6000	500	14910	10	1	23620751	4691	7.92	1.14	12	1.82	2508.00	17437.00	22550	20231214	-11.93	11500	20230103	72.70	21550	-7.84	20240102	19660	1.02	20240104	22550	-11.93	20231214	13150	51.03	20230118	6.19	N	007810	500	118 억	445418	N	N	0	N	N
74	20240109	120227	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-150	5	-0.74	7221463890	355659	120.94	20700	20700	19950	26150	14150	20150	20304.46	1.89	29	-21159	20803	20476	20223	19896	19643	20350	19770	118	6000	500	14910	50	1	23620751	4724	7.97	1.15	12	1.51	2508.00	17437.00	22550	20231214	-11.31	11500	20230103	73.91	21550	-7.19	20240102	19660	1.73	20240104	22550	-11.31	20231214	13150	52.09	20230118	6.19	N	007810	500	118 억	445418	N	N	0	N	N
75	20240109	110226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	50	2	0.25	5636749800	276698	94.09	20700	20700	20100	26150	14150	20150	20371.49	1.89	29	3567	20803	20476	20223	19896	19643	20350	19770	118	6000	500	14910	50	1	23620751	4771	8.05	1.16	12	1.17	2508.00	17437.00	22550	20231214	-10.42	11500	20230103	75.65	21550	-6.26	20240102	19660	2.75	20240104	22550	-10.42	20231214	13150	53.61	20230118	6.19	N	007810	500	118 억	445418	N	N	0	N	N
76	20240109	100226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	150	2	0.74	4066465600	199112	67.71	20700	20700	20150	26150	14150	20150	20423.01	1.89	29	3919	20803	20476	20223	19896	19643	20350	19770	118	6000	500	14910	50	1	23620751	4795	8.09	1.16	12	0.84	2508.00	17437.00	22550	20231214	-9.98	11500	20230103	76.52	21550	-5.80	20240102	19660	3.26	20240104	22550	-9.98	20231214	13150	54.37	20230118	6.19	N	007810	500	118 억	445418	N	N	0	N	N
77	20240109	090226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	450	2	2.23	731946100	35522	12.08	20700	20700	20450	26150	14150	20150	20605.43	1.89	29	-5077	20803	20476	20223	19896	19643	20350	19770	118	6000	500	14910	50	1	23620751	4866	8.21	1.18	12	0.15	2508.00	17437.00	22550	20231214	-8.65	11500	20230103	79.13	21550	-4.41	20240102	19660	4.78	20240104	22550	-8.65	20231214	13150	56.65	20230118	6.19	N	007810	500	118 억	445418	N	N	0	N	N
78	20240108	160226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-250	5	-1.23	5822109530	289221	62.78	20450	20550	19970	26500	14300	20400	20129.95	1.81	0	15952	20846	20622	20276	20052	19706	20735	20165	118	6100	500	15090	50	1	23620751	4760	8.03	1.16	12	1.22	2508.00	17437.00	22550	20231214	-10.64	11500	20230103	75.22	21550	-6.50	20240102	19660	2.49	20240104	22550	-10.64	20231214	13150	53.23	20230118	6.50	N	007810	500	118 억	428679	N	N	2	N	N
79	20240108	150226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-350	5	-1.72	5206290630	258589	56.13	20450	20550	19970	26500	14300	20400	20133.09	1.81	0	4889	20846	20622	20276	20052	19706	20735	20165	118	6100	500	15090	50	1	23620751	4736	7.99	1.15	12	1.09	2508.00	17437.00	22550	20231214	-11.09	11500	20230103	74.35	21550	-6.96	20240102	19660	1.98	20240104	22550	-11.09	20231214	13150	52.47	20230118	6.50	N	007810	500	118 억	428679	N	N	2	N	N
80	20240108	140226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	-200	5	-0.98	4324595180	214692	46.60	20450	20550	19970	26500	14300	20400	20142.83	1.81	0	9695	20846	20622	20276	20052	19706	20735	20165	118	6100	500	15090	50	1	23620751	4771	8.05	1.16	12	0.91	2508.00	17437.00	22550	20231214	-10.42	11500	20230103	75.65	21550	-6.26	20240102	19660	2.75	20240104	22550	-10.42	20231214	13150	53.61	20230118	6.50	N	007810	500	118 억	428679	N	N	2	N	N
81	20240108	130225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-300	5	-1.47	3861505280	191749	41.62	20450	20550	19970	26500	14300	20400	20137.85	1.81	0	6548	20846	20622	20276	20052	19706	20735	20165	118	6100	500	15090	50	1	23620751	4748	8.01	1.15	12	0.81	2508.00	17437.00	22550	20231214	-10.86	11500	20230103	74.78	21550	-6.73	20240102	19660	2.24	20240104	22550	-10.86	20231214	13150	52.85	20230118	6.50	N	007810	500	118 억	428679	N	N	2	N	N
82	20240108	120226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-300	5	-1.47	3537838230	175667	38.13	20450	20550	19970	26500	14300	20400	20138.94	1.81	0	5718	20846	20622	20276	20052	19706	20735	20165	118	6100	500	15090	50	1	23620751	4748	8.01	1.15	12	0.74	2508.00	17437.00	22550	20231214	-10.86	11500	20230103	74.78	21550	-6.73	20240102	19660	2.24	20240104	22550	-10.86	20231214	13150	52.85	20230118	6.50	N	007810	500	118 억	428679	N	N	2	N	N
83	20240108	110226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	-200	5	-0.98	3032002130	150562	32.68	20450	20550	19970	26500	14300	20400	20137.28	1.81	0	-363	20846	20622	20276	20052	19706	20735	20165	118	6100	500	15090	50	1	23620751	4771	8.05	1.16	12	0.64	2508.00	17437.00	22550	20231214	-10.42	11500	20230103	75.65	21550	-6.26	20240102	19660	2.75	20240104	22550	-10.42	20231214	13150	53.61	20230118	6.50	N	007810	500	118 억	428679	N	N	2	N	N
84	20240108	100228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-350	5	-1.72	2318029230	115163	25.00	20450	20550	19970	26500	14300	20400	20127.41	1.81	0	-10632	20846	20622	20276	20052	19706	20735	20165	118	6100	500	15090	50	1	23620751	4736	7.99	1.15	12	0.49	2508.00	17437.00	22550	20231214	-11.09	11500	20230103	74.35	21550	-6.96	20240102	19660	1.98	20240104	22550	-11.09	20231214	13150	52.47	20230118	6.50	N	007810	500	118 억	428679	N	N	2	N	N
85	20240108	090225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-150	5	-0.74	235862450	11579	2.51	20450	20500	20250	26500	14300	20400	20368.90	1.81	0	-5109	20846	20622	20276	20052	19706	20735	20165	118	6100	500	15090	50	1	23620751	4783	8.07	1.16	12	0.05	2508.00	17437.00	22550	20231214	-10.20	11500	20230103	76.09	21550	-6.03	20240102	19660	3.00	20240104	22550	-10.20	20231214	13150	53.99	20230118	6.50	N	007810	500	118 억	428679	N	N	2	N	N
86	20240105	160225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	300	2	1.49	9189924170	454494	51.13	20250	20500	19930	26100	14100	20100	20219.53	1.85	114	-7276	21793	20946	20303	19456	18813	20625	19135	118	6000	500	14870	50	1	23620751	4819	8.13	1.17	12	1.92	2508.00	17437.00	22550	20231214	-9.53	11500	20230103	77.39	21550	-5.34	20240102	19660	3.76	20240104	22550	-9.53	20231214	12800	59.38	20230106	6.30	N	007810	500	118 억	436465	N	N	2	N	N
87	20240105	150225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	350	2	1.74	8395128270	415528	46.75	20250	20500	19930	26100	14100	20100	20203.53	1.85	114	4014	21793	20946	20303	19456	18813	20625	19135	118	6000	500	14870	50	1	23620751	4830	8.15	1.17	12	1.76	2508.00	17437.00	22550	20231214	-9.31	11500	20230103	77.83	21550	-5.10	20240102	19660	4.02	20240104	22550	-9.31	20231214	12800	59.77	20230106	6.30	N	007810	500	118 억	436465	N	N	33	N	N
88	20240105	140225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	100	2	0.50	7308681070	362145	40.74	20250	20450	19930	26100	14100	20100	20181.65	1.85	114	15119	21793	20946	20303	19456	18813	20625	19135	118	6000	500	14870	50	1	23620751	4771	8.05	1.16	12	1.53	2508.00	17437.00	22550	20231214	-10.42	11500	20230103	75.65	21550	-6.26	20240102	19660	2.75	20240104	22550	-10.42	20231214	12800	57.81	20230106	6.30	N	007810	500	118 억	436465	N	N	33	N	N
89	20240105	130225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	150	2	0.75	6400353120	317080	35.67	20250	20450	19930	26100	14100	20100	20185.30	1.85	114	4412	21793	20946	20303	19456	18813	20625	19135	118	6000	500	14870	50	1	23620751	4783	8.07	1.16	12	1.34	2508.00	17437.00	22550	20231214	-10.20	11500	20230103	76.09	21550	-6.03	20240102	19660	3.00	20240104	22550	-10.20	20231214	12800	58.20	20230106	6.30	N	007810	500	118 억	436465	N	N	33	N	N
90	20240105	120226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	50	2	0.25	5534573520	274287	30.86	20250	20450	19930	26100	14100	20100	20178.05	1.85	114	-6977	21793	20946	20303	19456	18813	20625	19135	118	6000	500	14870	50	1	23620751	4760	8.03	1.16	12	1.16	2508.00	17437.00	22550	20231214	-10.64	11500	20230103	75.22	21550	-6.50	20240102	19660	2.49	20240104	22550	-10.64	20231214	12800	57.42	20230106	6.30	N	007810	500	118 억	436465	N	N	33	N	N
91	20240105	110225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	50	2	0.25	4094338320	202845	22.82	20250	20450	19930	26100	14100	20100	20184.58	1.85	114	-21543	21793	20946	20303	19456	18813	20625	19135	118	6000	500	14870	50	1	23620751	4760	8.03	1.16	12	0.86	2508.00	17437.00	22550	20231214	-10.64	11500	20230103	75.22	21550	-6.50	20240102	19660	2.49	20240104	22550	-10.64	20231214	12800	57.42	20230106	6.30	N	007810	500	118 억	436465	N	N	33	N	N
92	20240105	100225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-50	5	-0.25	2239327370	111239	12.52	20250	20350	19930	26100	14100	20100	20130.79	1.85	114	-15650	21793	20946	20303	19456	18813	20625	19135	118	6000	500	14870	50	1	23620751	4736	7.99	1.15	12	0.47	2508.00	17437.00	22550	20231214	-11.09	11500	20230103	74.35	21550	-6.96	20240102	19660	1.98	20240104	22550	-11.09	20231214	12800	56.64	20230106	6.30	N	007810	500	118 억	436465	N	N	33	N	N
93	20240105	090225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	50	2	0.25	360464500	17920	2.02	20250	20250	20000	26100	14100	20100	20115.24	1.85	114	-7082	21793	20946	20303	19456	18813	20625	19135	118	6000	500	14870	50	1	23620751	4760	8.03	1.16	12	0.08	2508.00	17437.00	22550	20231214	-10.64	11500	20230103	75.22	21550	-6.50	20240102	19660	2.49	20240104	22550	-10.64	20231214	12800	57.42	20230106	6.30	N	007810	500	118 억	436465	N	N	33	N	N
94	20240104	160224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-600	5	-2.90	17745904690	870496	128.04	20700	21150	19660	26900	14500	20700	20386.19	1.87	0	-13174	21400	21050	20700	20350	20000	20875	20175	118	6200	500	15310	50	1	23620751	4748	8.01	1.15	12	3.69	2508.00	17437.00	22550	20231214	-10.86	11500	20230103	74.78	21550	-6.73	20240102	19660	2.24	20240104	22550	-10.86	20231214	12350	62.75	20230104	5.96	N	007810	500	118 억	440792	N	N	33	N	N
95	20240104	150225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19980	-720	5	-3.48	16864606050	826551	121.57	20700	21150	19660	26900	14500	20700	20403.30	1.87	0	-18147	21400	21050	20700	20350	20000	20875	20175	118	6200	500	15310	10	1	23620751	4719	7.97	1.15	12	3.50	2508.00	17437.00	22550	20231214	-11.40	11500	20230103	73.74	21550	-7.29	20240102	19660	1.63	20240104	22550	-11.40	20231214	12350	61.78	20230104	5.96	N	007810	500	118 억	440792	N	N	252	N	N
96	20240104	140225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-550	5	-2.66	12903555700	627315	92.27	20700	21150	20000	26900	14500	20700	20569.33	1.87	0	-24927	21400	21050	20700	20350	20000	20875	20175	118	6200	500	15310	50	1	23620751	4760	8.03	1.16	12	2.66	2508.00	17437.00	22550	20231214	-10.64	11500	20230103	75.22	21550	-6.50	20240102	19810	1.72	20240102	22550	-10.64	20231214	12350	63.16	20230104	5.96	N	007810	500	118 억	440792	N	N	252	N	N
97	20240104	130225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-350	5	-1.69	11278589600	546978	80.45	20700	21150	20000	26900	14500	20700	20619.71	1.87	0	-33104	21400	21050	20700	20350	20000	20875	20175	118	6200	500	15310	50	1	23620751	4807	8.11	1.17	12	2.32	2508.00	17437.00	22550	20231214	-9.76	11500	20230103	76.96	21550	-5.57	20240102	19810	2.73	20240102	22550	-9.76	20231214	12350	64.78	20230104	5.96	N	007810	500	118 억	440792	N	N	252	N	N
98	20240104	120224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-400	5	-1.93	10887610200	527727	77.62	20700	21150	20000	26900	14500	20700	20631.04	1.87	0	-29620	21400	21050	20700	20350	20000	20875	20175	118	6200	500	15310	50	1	23620751	4795	8.09	1.16	12	2.23	2508.00	17437.00	22550	20231214	-9.98	11500	20230103	76.52	21550	-5.80	20240102	19810	2.47	20240102	22550	-9.98	20231214	12350	64.37	20230104	5.96	N	007810	500	118 억	440792	N	N	252	N	N
99	20240104	110224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	-500	5	-2.42	10001086950	483897	71.17	20700	21150	20000	26900	14500	20700	20667.75	1.87	0	-27688	21400	21050	20700	20350	20000	20875	20175	118	6200	500	15310	50	1	23620751	4771	8.05	1.16	12	2.05	2508.00	17437.00	22550	20231214	-10.42	11500	20230103	75.65	21550	-6.26	20240102	19810	1.97	20240102	22550	-10.42	20231214	12350	63.56	20230104	5.96	N	007810	500	118 억	440792	N	N	252	N	N
100	20240104	100224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	300	2	1.45	5425854150	260210	38.27	20700	21150	20550	26900	14500	20700	20852.29	1.87	0	-13318	21400	21050	20700	20350	20000	20875	20175	118	6200	500	15310	50	1	23620751	4960	8.37	1.20	12	1.10	2508.00	17437.00	22550	20231214	-6.87	11500	20230103	82.61	21550	-2.55	20240102	19810	6.01	20240102	22550	-6.87	20231214	12350	70.04	20230104	5.96	N	007810	500	118 억	440792	N	N	252	N	N
101	20240104	090225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-50	5	-0.24	698096400	33743	4.96	20700	20850	20600	26900	14500	20700	20688.35	1.87	0	-2040	21400	21050	20700	20350	20000	20875	20175	118	6200	500	15310	50	1	23620751	4878	8.23	1.18	12	0.14	2508.00	17437.00	22550	20231214	-8.43	11500	20230103	79.57	21550	-4.18	20240102	19810	4.24	20240102	22550	-8.43	20231214	12350	67.21	20230104	5.96	N	007810	500	118 억	440792	N	N	252	N	N
102	20240103	160224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	-850	5	-3.94	13763377350	667703	44.80	20950	21050	20350	28000	15100	21550	20612.43	2.30	0	-108288	22710	22130	20970	20390	19230	22420	20680	118	6450	500	15940	50	1	23620751	4889	8.25	1.19	12	2.83	2508.00	17437.00	22550	20231214	-8.20	11500	20230103	80.00	21550	-3.94	20240102	19810	4.49	20240102	22550	-8.20	20231214	11500	80.00	20230103	6.09	N	007810	500	118 억	544308	N	N	252	N	N
103	20240103	150223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-900	5	-4.18	13000560900	630843	42.32	20950	21050	20350	28000	15100	21550	20607.88	2.30	0	-103568	22710	22130	20970	20390	19230	22420	20680	118	6450	500	15940	50	1	23620751	4878	8.23	1.18	12	2.67	2508.00	17437.00	22550	20231214	-8.43	11500	20230103	79.57	21550	-4.18	20240102	19810	4.24	20240102	22550	-8.43	20231214	11500	79.57	20230103	6.09	N	007810	500	118 억	544308	N	N	3699	N	N
104	20240103	140222	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	-950	5	-4.41	11769883300	571148	38.32	20950	21050	20350	28000	15100	21550	20607.02	2.30	0	-99192	22710	22130	20970	20390	19230	22420	20680	118	6450	500	15940	50	1	23620751	4866	8.21	1.18	12	2.42	2508.00	17437.00	22550	20231214	-8.65	11500	20230103	79.13	21550	-4.41	20240102	19810	3.99	20240102	22550	-8.65	20231214	11500	79.13	20230103	6.09	N	007810	500	118 억	544308	N	N	3699	N	N
105	20240103	130224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	-1100	5	-5.10	10454611600	507003	34.01	20950	21050	20350	28000	15100	21550	20619.98	2.30	0	-102728	22710	22130	20970	20390	19230	22420	20680	118	6450	500	15940	50	1	23620751	4830	8.15	1.17	12	2.15	2508.00	17437.00	22550	20231214	-9.31	11500	20230103	77.83	21550	-5.10	20240102	19810	3.23	20240102	22550	-9.31	20231214	11500	77.83	20230103	6.09	N	007810	500	118 억	544308	N	N	3699	N	N
106	20240103	120225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	-1100	5	-5.10	9252400350	448065	30.06	20950	21050	20350	28000	15100	21550	20649.20	2.30	0	-71289	22710	22130	20970	20390	19230	22420	20680	118	6450	500	15940	50	1	23620751	4830	8.15	1.17	12	1.90	2508.00	17437.00	22550	20231214	-9.31	11500	20230103	77.83	21550	-5.10	20240102	19810	3.23	20240102	22550	-9.31	20231214	11500	77.83	20230103	6.09	N	007810	500	118 억	544308	N	N	3699	N	N
107	20240103	110224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	-1050	5	-4.87	8161232050	394937	26.50	20950	21050	20350	28000	15100	21550	20664.11	2.30	0	-48900	22710	22130	20970	20390	19230	22420	20680	118	6450	500	15940	50	1	23620751	4842	8.17	1.18	12	1.67	2508.00	17437.00	22550	20231214	-9.09	11500	20230103	78.26	21550	-4.87	20240102	19810	3.48	20240102	22550	-9.09	20231214	11500	78.26	20230103	6.09	N	007810	500	118 억	544308	N	N	3699	N	N
108	20240103	100224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	-1100	5	-5.10	6518320550	315017	21.13	20950	21050	20350	28000	15100	21550	20691.32	2.30	0	-31211	22710	22130	20970	20390	19230	22420	20680	118	6450	500	15940	50	1	23620751	4830	8.15	1.17	12	1.33	2508.00	17437.00	22550	20231214	-9.31	11500	20230103	77.83	21550	-5.10	20240102	19810	3.23	20240102	22550	-9.31	20231214	11500	77.83	20230103	6.09	N	007810	500	118 억	544308	N	N	3699	N	N
109	20240103	090224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-750	5	-3.48	1150662950	55109	3.70	20950	20950	20750	28000	15100	21550	20876.86	2.30	0	-11161	22710	22130	20970	20390	19230	22420	20680	118	6450	500	15940	50	1	23620751	4913	8.29	1.19	12	0.23	2508.00	17437.00	22550	20231214	-7.76	11500	20230103	80.87	21550	-3.48	20240102	19810	5.00	20240102	22550	-7.76	20231214	11500	80.87	20230103	6.09	N	007810	500	118 억	544308	N	N	3699	N	N
110	20240102	160223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	1560	2	7.80	30653435030	1468665	266.42	19940	21550	19810	25950	14000	19990	20867.45	2.48	0	-33436	20436	20212	19926	19702	19416	20070	19560	118	5960	500	14790	50	1	23620751	5090	8.59	1.24	12	6.22	2508.00	17437.00	22550	20231214	-4.43	11500	20230103	87.39	21550	0.00	20240102	19810	8.78	20240102	22550	-4.43	20231214	11500	87.39	20230103	6.29	N	007810	500	118 억	584940	N	N	3699	N	N
111	20240102	150223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	1060	2	5.30	27030328030	1299271	235.69	19940	21350	19810	25950	14000	19990	20804.35	2.48	0	-17854	20436	20212	19926	19702	19416	20070	19560	118	5960	500	14790	50	1	23620751	4972	8.39	1.21	12	5.50	2508.00	17437.00	22550	20231214	-6.65	11500	20230103	83.04	21350	-1.41	20240102	19810	6.26	20240102	22550	-6.65	20231214	11500	83.04	20230103	6.29	N	007810	500	118 억	584940	N	N	98	N	N
112	20240102	140224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	1160	2	5.80	22769542430	1098375	199.25	19940	21200	19810	25950	14000	19990	20730.34	2.48	0	-1003	20436	20212	19926	19702	19416	20070	19560	118	5960	500	14790	50	1	23620751	4996	8.43	1.21	12	4.65	2508.00	17437.00	22550	20231214	-6.21	11500	20230103	83.91	21200	-0.24	20240102	19810	6.76	20240102	22550	-6.21	20231214	11500	83.91	20230103	6.29	N	007810	500	118 억	584940	N	N	98	N	N
113	20240102	130224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	660	2	3.30	18125556080	876984	159.09	19940	21100	19810	25950	14000	19990	20668.20	2.48	0	-16309	20436	20212	19926	19702	19416	20070	19560	118	5960	500	14790	50	1	23620751	4878	8.23	1.18	12	3.71	2508.00	17437.00	22550	20231214	-8.43	11500	20230103	79.57	21100	-2.13	20240102	19810	4.24	20240102	22550	-8.43	20231214	11500	79.57	20230103	6.29	N	007810	500	118 억	584940	N	N	98	N	N
114	20240102	120223	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	710	2	3.55	16801264980	813092	147.50	19940	21100	19810	25950	14000	19990	20663.58	2.48	0	-18780	20436	20212	19926	19702	19416	20070	19560	118	5960	500	14790	50	1	23620751	4889	8.25	1.19	12	3.44	2508.00	17437.00	22550	20231214	-8.20	11500	20230103	80.00	21100	-1.90	20240102	19810	4.49	20240102	22550	-8.20	20231214	11500	80.00	20230103	6.29	N	007810	500	118 억	584940	N	N	98	N	N
115	20240102	110224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	510	2	2.55	14370920630	695371	126.14	19940	21100	19810	25950	14000	19990	20666.74	2.48	0	-31060	20436	20212	19926	19702	19416	20070	19560	118	5960	500	14790	50	1	23620751	4842	8.17	1.18	12	2.94	2508.00	17437.00	22550	20231214	-9.09	11500	20230103	78.26	21100	-2.84	20240102	19810	3.48	20240102	22550	-9.09	20231214	11500	78.26	20230103	6.29	N	007810	500	118 억	584940	N	N	98	N	N
116	20240102	100221	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19950	-40	5	-0.20	421990480	21189	3.84	19940	19960	19810	25950	14000	19990	19914.87	2.48	0	-722	20436	20212	19926	19702	19416	20070	19560	118	5960	500	14790	10	1	23620751	4712	7.95	1.14	12	0.09	2508.00	17437.00	22550	20231214	-11.53	11500	20230103	73.48	19960	-0.05	20240102	19810	0.71	20240102	22550	-11.53	20231214	11500	73.48	20230103	6.29	N	007810	500	118 억	584940	N	N	98	N	N
117	20240102	090219	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19990	0	3	0.00	0	0	0.00	0	0	0	25950	14000	19990	0.00	2.48	0	0	20436	20212	19926	19702	19416	20070	19560	118	5960	500	14790	10	1	23620751	4722	7.97	1.15	12	0.00	2508.00	17437.00	22550	20231214	-11.35	11500	20230103	73.83	0	0.00	0	0	0.00	0	22550	-11.35	20231214	11500	73.83	20230103	6.29	N	007810	500	118 억	584940	N	N	98	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History