KissMeData/002450/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120134	57	100.00	KOSPI	신저가	N	N	N	N	N	1030	2	2	0.19	40252628	39154	33.52	1021	1032	1021	1336	720	1028	1028.06	1.45	-511	1057	1042	1034	1019	1011	1038	1015	453	308	500	740	1	1	90530915	932	6.17	0.33	12	0.04	167.00	3085.00	1344	20230202	-23.36	1021	20240123	0.88	1096	-6.02	20240102	1021	0.88	20240123	1344	-23.36	20230202	1021	0.88	20240123	0.70	N	002450	500	452 억	1314985	N	N	67	N	N
3	20240123	110134	57	100.00	KOSPI	신저가	N	N	N	N	N	1027	-1	5	-0.10	18931471	18458	15.80	1021	1030	1021	1336	720	1028	1025.65	1.45	-511	1057	1042	1034	1019	1011	1038	1015	453	308	500	740	1	1	90530915	930	6.15	0.33	12	0.02	167.00	3085.00	1344	20230202	-23.59	1021	20240123	0.59	1096	-6.30	20240102	1021	0.59	20240123	1344	-23.59	20230202	1021	0.59	20240123	0.70	N	002450	500	452 억	1314985	N	N	67	N	N
4	20240123	100134	57	100.00	KOSPI	신저가	N	N	N	N	N	1028	0	3	0.00	11674381	11396	9.76	1021	1030	1021	1336	720	1028	1024.43	1.45	-511	1057	1042	1034	1019	1011	1038	1015	453	308	500	740	1	1	90530915	931	6.16	0.33	12	0.01	167.00	3085.00	1344	20230202	-23.51	1021	20240123	0.69	1096	-6.20	20240102	1021	0.69	20240123	1344	-23.51	20230202	1021	0.69	20240123	0.70	N	002450	500	452 억	1314985	N	N	67	N	N
5	20240123	090134	57	100.00	KOSPI	신저가	N	N	N	N	N	1030	2	2	0.19	1872559	1834	1.57	1021	1030	1021	1336	720	1028	1021.02	1.45	-238	1057	1042	1034	1019	1011	1038	1015	453	308	500	740	1	1	90530915	932	6.17	0.33	12	0.00	167.00	3085.00	1344	20230202	-23.36	1021	20240123	0.88	1096	-6.02	20240102	1021	0.88	20240123	1344	-23.36	20230202	1021	0.88	20240123	0.70	N	002450	500	452 억	1314985	N	N	67	N	N
6	20240119	160133	57	100.00	KOSPI		N	N	N	N	N	1040	0	3	0.00	88656508	85064	102.43	1041	1050	1039	1352	728	1040	1042.24	1.48	-10616	1080	1060	1048	1028	1016	1070	1038	453	312	500	740	1	1	90530915	942	6.23	0.34	12	0.09	167.00	3085.00	1344	20230202	-22.62	1026	20231031	1.36	1096	-5.11	20240102	1036	0.39	20240118	1344	-22.62	20230202	1026	1.36	20231031	0.70	N	002450	500	452 억	1337518	N	N	48	N	N
7	20240119	150133	57	100.00	KOSPI		N	N	N	N	N	1041	1	2	0.10	66438510	63704	76.71	1041	1050	1040	1352	728	1040	1042.93	1.48	-11974	1080	1060	1048	1028	1016	1070	1038	453	312	500	740	1	1	90530915	942	6.23	0.34	12	0.07	167.00	3085.00	1344	20230202	-22.54	1026	20231031	1.46	1096	-5.02	20240102	1036	0.48	20240118	1344	-22.54	20230202	1026	1.46	20231031	0.70	N	002450	500	452 억	1337518	N	N	34	N	N
8	20240119	140132	57	100.00	KOSPI		N	N	N	N	N	1045	5	2	0.48	49123172	47080	56.69	1041	1050	1040	1352	728	1040	1043.40	1.48	-11974	1080	1060	1048	1028	1016	1070	1038	453	312	500	740	1	1	90530915	946	6.26	0.34	12	0.05	167.00	3085.00	1344	20230202	-22.25	1026	20231031	1.85	1096	-4.65	20240102	1036	0.87	20240118	1344	-22.25	20230202	1026	1.85	20231031	0.70	N	002450	500	452 억	1337518	N	N	34	N	N
9	20240119	130134	57	100.00	KOSPI		N	N	N	N	N	1045	5	2	0.48	41180350	39456	47.51	1041	1050	1040	1352	728	1040	1043.70	1.48	-8577	1080	1060	1048	1028	1016	1070	1038	453	312	500	740	1	1	90530915	946	6.26	0.34	12	0.04	167.00	3085.00	1344	20230202	-22.25	1026	20231031	1.85	1096	-4.65	20240102	1036	0.87	20240118	1344	-22.25	20230202	1026	1.85	20231031	0.70	N	002450	500	452 억	1337518	N	N	34	N	N
10	20240119	120134	57	100.00	KOSPI		N	N	N	N	N	1046	6	2	0.58	40858450	39148	47.14	1041	1050	1040	1352	728	1040	1043.69	1.48	-8537	1080	1060	1048	1028	1016	1070	1038	453	312	500	740	1	1	90530915	947	6.26	0.34	12	0.04	167.00	3085.00	1344	20230202	-22.17	1026	20231031	1.95	1096	-4.56	20240102	1036	0.97	20240118	1344	-22.17	20230202	1026	1.95	20231031	0.70	N	002450	500	452 억	1337518	N	N	34	N	N
11	20240119	110133	57	100.00	KOSPI		N	N	N	N	N	1050	10	2	0.96	31346270	30060	36.20	1041	1050	1040	1352	728	1040	1042.79	1.48	-8032	1080	1060	1048	1028	1016	1070	1038	453	312	500	740	1	1	90530915	951	6.29	0.34	12	0.03	167.00	3085.00	1344	20230202	-21.88	1026	20231031	2.34	1096	-4.20	20240102	1036	1.35	20240118	1344	-21.88	20230202	1026	2.34	20231031	0.70	N	002450	500	452 억	1337518	N	N	34	N	N
12	20240119	100134	57	100.00	KOSPI		N	N	N	N	N	1042	2	2	0.19	13114464	12590	15.16	1041	1050	1040	1352	728	1040	1041.66	1.48	492	1080	1060	1048	1028	1016	1070	1038	453	312	500	740	1	1	90530915	943	6.24	0.34	12	0.01	167.00	3085.00	1344	20230202	-22.47	1026	20231031	1.56	1096	-4.93	20240102	1036	0.58	20240118	1344	-22.47	20230202	1026	1.56	20231031	0.70	N	002450	500	452 억	1337518	N	N	34	N	N
13	20240119	090133	57	100.00	KOSPI		N	N	N	N	N	1041	1	2	0.10	179052	172	0.21	1041	1041	1041	1352	728	1040	1041.00	1.48	-22	1080	1060	1048	1028	1016	1070	1038	453	312	500	740	1	1	90530915	942	6.23	0.34	12	0.00	167.00	3085.00	1344	20230202	-22.54	1026	20231031	1.46	1096	-5.02	20240102	1036	0.48	20240118	1344	-22.54	20230202	1026	1.46	20231031	0.70	N	002450	500	452 억	1337518	N	N	34	N	N
14	20240118	160133	57	100.00	KOSPI		N	N	N	N	N	1040	-5	5	-0.48	86828143	83047	79.06	1036	1068	1036	1358	732	1045	1045.53	1.48	321	1063	1053	1046	1036	1029	1050	1033	453	313	500	750	1	1	90530915	942	6.23	0.34	12	0.09	167.00	3085.00	1344	20230202	-22.62	1026	20231031	1.36	1096	-5.11	20240102	1036	0.39	20240118	1344	-22.62	20230202	1026	1.36	20231031	0.71	N	002450	500	452 억	1337258	N	N	34	N	N
15	20240118	150133	57	100.00	KOSPI		N	N	N	N	N	1040	-5	5	-0.48	76768417	73380	69.86	1036	1068	1036	1358	732	1045	1046.18	1.48	148	1063	1053	1046	1036	1029	1050	1033	453	313	500	750	1	1	90530915	942	6.23	0.34	12	0.08	167.00	3085.00	1344	20230202	-22.62	1026	20231031	1.36	1096	-5.11	20240102	1036	0.39	20240118	1344	-22.62	20230202	1026	1.36	20231031	0.71	N	002450	500	452 억	1337258	N	N	42	N	N
16	20240118	140133	57	100.00	KOSPI		N	N	N	N	N	1043	-2	5	-0.19	62214602	59389	56.54	1036	1068	1036	1358	732	1045	1047.58	1.48	-411	1063	1053	1046	1036	1029	1050	1033	453	313	500	750	1	1	90530915	944	6.25	0.34	12	0.07	167.00	3085.00	1344	20230202	-22.40	1026	20231031	1.66	1096	-4.84	20240102	1036	0.68	20240118	1344	-22.40	20230202	1026	1.66	20231031	0.71	N	002450	500	452 억	1337258	N	N	42	N	N
17	20240118	130133	57	100.00	KOSPI		N	N	N	N	N	1043	-2	5	-0.19	54610302	52095	49.60	1036	1068	1036	1358	732	1045	1048.28	1.48	-487	1063	1053	1046	1036	1029	1050	1033	453	313	500	750	1	1	90530915	944	6.25	0.34	12	0.06	167.00	3085.00	1344	20230202	-22.40	1026	20231031	1.66	1096	-4.84	20240102	1036	0.68	20240118	1344	-22.40	20230202	1026	1.66	20231031	0.71	N	002450	500	452 억	1337258	N	N	42	N	N
18	20240118	120133	57	100.00	KOSPI		N	N	N	N	N	1045	0	3	0.00	48471866	46212	44.00	1036	1068	1036	1358	732	1045	1048.90	1.48	-495	1063	1053	1046	1036	1029	1050	1033	453	313	500	750	1	1	90530915	946	6.26	0.34	12	0.05	167.00	3085.00	1344	20230202	-22.25	1026	20231031	1.85	1096	-4.65	20240102	1036	0.87	20240118	1344	-22.25	20230202	1026	1.85	20231031	0.71	N	002450	500	452 억	1337258	N	N	42	N	N
19	20240118	110134	57	100.00	KOSPI		N	N	N	N	N	1042	-3	5	-0.29	35615215	33904	32.28	1036	1068	1036	1358	732	1045	1050.47	1.48	-373	1063	1053	1046	1036	1029	1050	1033	453	313	500	750	1	1	90530915	943	6.24	0.34	12	0.04	167.00	3085.00	1344	20230202	-22.47	1026	20231031	1.56	1096	-4.93	20240102	1036	0.58	20240118	1344	-22.47	20230202	1026	1.56	20231031	0.71	N	002450	500	452 억	1337258	N	N	42	N	N
20	20240118	100134	57	100.00	KOSPI		N	N	N	N	N	1047	2	2	0.19	31849031	30295	28.84	1036	1068	1036	1358	732	1045	1051.30	1.48	-363	1063	1053	1046	1036	1029	1050	1033	453	313	500	750	1	1	90530915	948	6.27	0.34	12	0.03	167.00	3085.00	1344	20230202	-22.10	1026	20231031	2.05	1096	-4.47	20240102	1036	1.06	20240118	1344	-22.10	20230202	1026	2.05	20231031	0.71	N	002450	500	452 억	1337258	N	N	42	N	N
21	20240118	090133	57	100.00	KOSPI		N	N	N	N	N	1040	-5	5	-0.48	4705532	4542	4.32	1036	1040	1036	1358	732	1045	1036.00	1.48	-591	1063	1053	1046	1036	1029	1050	1033	453	313	500	750	1	1	90530915	942	6.23	0.34	12	0.01	167.00	3085.00	1344	20230202	-22.62	1026	20231031	1.36	1096	-5.11	20240102	1036	0.39	20240118	1344	-22.62	20230202	1026	1.36	20231031	0.71	N	002450	500	452 억	1337258	N	N	42	N	N
22	20240117	160132	57	100.00	KOSPI		N	N	N	N	N	1045	-11	5	-1.04	109666208	104916	266.92	1056	1056	1039	1372	740	1056	1045.28	1.47	2758	1071	1063	1057	1049	1043	1060	1046	453	316	500	760	1	1	90530915	946	6.26	0.34	12	0.12	167.00	3085.00	1344	20230202	-22.25	1026	20231031	1.85	1096	-4.65	20240102	1039	0.58	20240117	1344	-22.25	20230202	1026	1.85	20231031	0.71	N	002450	500	452 억	1334686	N	N	42	N	N
23	20240117	150134	57	100.00	KOSPI		N	N	N	N	N	1041	-15	5	-1.42	106636627	102008	259.52	1056	1056	1039	1372	740	1056	1045.38	1.47	2662	1071	1063	1057	1049	1043	1060	1046	453	316	500	760	1	1	90530915	942	6.23	0.34	12	0.11	167.00	3085.00	1344	20230202	-22.54	1026	20231031	1.46	1096	-5.02	20240102	1039	0.19	20240117	1344	-22.54	20230202	1026	1.46	20231031	0.71	N	002450	500	452 억	1334686	N	N	95	N	N
24	20240117	140132	57	100.00	KOSPI		N	N	N	N	N	1041	-15	5	-1.42	96458301	92215	234.61	1056	1056	1040	1372	740	1056	1046.02	1.47	2601	1071	1063	1057	1049	1043	1060	1046	453	316	500	760	1	1	90530915	942	6.23	0.34	12	0.10	167.00	3085.00	1344	20230202	-22.54	1026	20231031	1.46	1096	-5.02	20240102	1040	0.10	20240117	1344	-22.54	20230202	1026	1.46	20231031	0.71	N	002450	500	452 억	1334686	N	N	95	N	N
25	20240117	130133	57	100.00	KOSPI		N	N	N	N	N	1051	-5	5	-0.47	47471500	45244	115.11	1056	1056	1045	1372	740	1056	1049.23	1.47	2	1071	1063	1057	1049	1043	1060	1046	453	316	500	760	1	1	90530915	951	6.29	0.34	12	0.05	167.00	3085.00	1344	20230202	-21.80	1026	20231031	2.44	1096	-4.11	20240102	1045	0.57	20240117	1344	-21.80	20230202	1026	2.44	20231031	0.71	N	002450	500	452 억	1334686	N	N	95	N	N
26	20240117	120133	57	100.00	KOSPI		N	N	N	N	N	1048	-8	5	-0.76	40760863	38848	98.83	1056	1056	1045	1372	740	1056	1049.24	1.47	2	1071	1063	1057	1049	1043	1060	1046	453	316	500	760	1	1	90530915	949	6.28	0.34	12	0.04	167.00	3085.00	1344	20230202	-22.02	1026	20231031	2.14	1096	-4.38	20240102	1045	0.29	20240117	1344	-22.02	20230202	1026	2.14	20231031	0.71	N	002450	500	452 억	1334686	N	N	95	N	N
27	20240117	110134	57	100.00	KOSPI		N	N	N	N	N	1051	-5	5	-0.47	21910062	20848	53.04	1056	1056	1048	1372	740	1056	1050.94	1.47	1	1071	1063	1057	1049	1043	1060	1046	453	316	500	760	1	1	90530915	951	6.29	0.34	12	0.02	167.00	3085.00	1344	20230202	-21.80	1026	20231031	2.44	1096	-4.11	20240102	1048	0.29	20240117	1344	-21.80	20230202	1026	2.44	20231031	0.71	N	002450	500	452 억	1334686	N	N	95	N	N
28	20240117	100133	57	100.00	KOSPI		N	N	N	N	N	1053	-3	5	-0.28	7876493	7494	19.07	1056	1056	1050	1372	740	1056	1051.04	1.47	1	1071	1063	1057	1049	1043	1060	1046	453	316	500	760	1	1	90530915	953	6.31	0.34	12	0.01	167.00	3085.00	1344	20230202	-21.65	1026	20231031	2.63	1096	-3.92	20240102	1050	0.29	20240117	1344	-21.65	20230202	1026	2.63	20231031	0.71	N	002450	500	452 억	1334686	N	N	95	N	N
29	20240117	090133	57	100.00	KOSPI		N	N	N	N	N	1056	0	3	0.00	1056	1	0.00	1056	1056	1056	1372	740	1056	1056.00	1.47	0	1071	1063	1057	1049	1043	1060	1046	453	316	500	760	1	1	90530915	956	6.32	0.34	12	0.00	167.00	3085.00	1344	20230202	-21.43	1026	20231031	2.92	1096	-3.65	20240102	1051	0.48	20240116	1344	-21.43	20230202	1026	2.92	20231031	0.71	N	002450	500	452 억	1334686	N	N	95	N	N
30	20240116	160132	57	100.00	KOSPI		N	N	N	N	N	1056	0	3	0.00	41403868	39298	60.26	1065	1065	1051	1372	740	1056	1053.58	1.47	1903	1070	1063	1059	1052	1048	1061	1050	453	316	500	760	1	1	90530915	956	6.32	0.34	12	0.04	167.00	3085.00	1344	20230202	-21.43	1026	20231031	2.92	1096	-3.65	20240102	1051	0.48	20240116	1344	-21.43	20230202	1026	2.92	20231031	0.72	N	002450	500	452 억	1332961	N	N	95	N	N
31	20240116	150133	57	100.00	KOSPI		N	N	N	N	N	1056	0	3	0.00	39378221	37379	57.32	1065	1065	1051	1372	740	1056	1053.49	1.47	1792	1070	1063	1059	1052	1048	1061	1050	453	316	500	760	1	1	90530915	956	6.32	0.34	12	0.04	167.00	3085.00	1344	20230202	-21.43	1026	20231031	2.92	1096	-3.65	20240102	1051	0.48	20240116	1344	-21.43	20230202	1026	2.92	20231031	0.72	N	002450	500	452 억	1332961	N	N	90	N	N
32	20240116	140133	57	100.00	KOSPI		N	N	N	N	N	1056	0	3	0.00	38399619	36452	55.90	1065	1065	1051	1372	740	1056	1053.43	1.47	1734	1070	1063	1059	1052	1048	1061	1050	453	316	500	760	1	1	90530915	956	6.32	0.34	12	0.04	167.00	3085.00	1344	20230202	-21.43	1026	20231031	2.92	1096	-3.65	20240102	1051	0.48	20240116	1344	-21.43	20230202	1026	2.92	20231031	0.72	N	002450	500	452 억	1332961	N	N	90	N	N
33	20240116	130132	57	100.00	KOSPI		N	N	N	N	N	1056	0	3	0.00	33140186	31466	48.25	1065	1065	1051	1372	740	1056	1053.21	1.47	1734	1070	1063	1059	1052	1048	1061	1050	453	316	500	760	1	1	90530915	956	6.32	0.34	12	0.03	167.00	3085.00	1344	20230202	-21.43	1026	20231031	2.92	1096	-3.65	20240102	1051	0.48	20240116	1344	-21.43	20230202	1026	2.92	20231031	0.72	N	002450	500	452 억	1332961	N	N	90	N	N
34	20240116	120132	57	100.00	KOSPI		N	N	N	N	N	1056	0	3	0.00	31390531	29804	45.70	1065	1065	1051	1372	740	1056	1053.23	1.47	1734	1070	1063	1059	1052	1048	1061	1050	453	316	500	760	1	1	90530915	956	6.32	0.34	12	0.03	167.00	3085.00	1344	20230202	-21.43	1026	20231031	2.92	1096	-3.65	20240102	1051	0.48	20240116	1344	-21.43	20230202	1026	2.92	20231031	0.72	N	002450	500	452 억	1332961	N	N	90	N	N
35	20240116	110133	57	100.00	KOSPI		N	N	N	N	N	1057	1	2	0.09	25496583	24208	37.12	1065	1065	1051	1372	740	1056	1053.23	1.47	1421	1070	1063	1059	1052	1048	1061	1050	453	316	500	760	1	1	90530915	957	6.33	0.34	12	0.03	167.00	3085.00	1344	20230202	-21.35	1026	20231031	3.02	1096	-3.56	20240102	1051	0.57	20240116	1344	-21.35	20230202	1026	3.02	20231031	0.72	N	002450	500	452 억	1332961	N	N	90	N	N
36	20240116	100133	57	100.00	KOSPI		N	N	N	N	N	1051	-5	5	-0.47	9197236	8723	13.38	1065	1065	1051	1372	740	1056	1054.37	1.47	-106	1070	1063	1059	1052	1048	1061	1050	453	316	500	760	1	1	90530915	951	6.29	0.34	12	0.01	167.00	3085.00	1344	20230202	-21.80	1026	20231031	2.44	1096	-4.11	20240102	1051	0.00	20240116	1344	-21.80	20230202	1026	2.44	20231031	0.72	N	002450	500	452 억	1332961	N	N	90	N	N
37	20240116	090132	57	100.00	KOSPI		N	N	N	N	N	1065	9	2	0.85	106500	100	0.15	1065	1065	1065	1372	740	1056	1065.00	1.47	-15	1070	1063	1059	1052	1048	1061	1050	453	316	500	760	1	1	90530915	964	6.38	0.35	12	0.00	167.00	3085.00	1344	20230202	-20.76	1026	20231031	3.80	1096	-2.83	20240102	1055	0.95	20240115	1344	-20.76	20230202	1026	3.80	20231031	0.72	N	002450	500	452 억	1332961	N	N	90	N	N
38	20240115	160132	57	100.00	KOSPI		N	N	N	N	N	1056	-9	5	-0.85	68974279	65211	104.16	1066	1066	1055	1384	746	1065	1057.71	1.47	-577	1079	1072	1064	1057	1049	1068	1053	453	319	500	760	1	1	90530915	956	6.32	0.34	12	0.07	167.00	3085.00	1344	20230202	-21.43	1026	20231031	2.92	1096	-3.65	20240102	1055	0.09	20240115	1344	-21.43	20230202	1026	2.92	20231031	0.71	N	002450	500	452 억	1332218	N	N	90	N	N
39	20240115	150133	57	100.00	KOSPI		N	N	N	N	N	1057	-8	5	-0.75	61186608	57840	92.38	1066	1066	1055	1384	746	1065	1057.86	1.47	-488	1079	1072	1064	1057	1049	1068	1053	453	319	500	760	1	1	90530915	957	6.33	0.34	12	0.06	167.00	3085.00	1344	20230202	-21.35	1026	20231031	3.02	1096	-3.56	20240102	1055	0.19	20240115	1344	-21.35	20230202	1026	3.02	20231031	0.71	N	002450	500	452 억	1332218	N	N	67	N	N
40	20240115	140132	57	100.00	KOSPI		N	N	N	N	N	1057	-8	5	-0.75	48772092	46087	73.61	1066	1066	1056	1384	746	1065	1058.26	1.47	-156	1079	1072	1064	1057	1049	1068	1053	453	319	500	760	1	1	90530915	957	6.33	0.34	12	0.05	167.00	3085.00	1344	20230202	-21.35	1026	20231031	3.02	1096	-3.56	20240102	1056	0.09	20240115	1344	-21.35	20230202	1026	3.02	20231031	0.71	N	002450	500	452 억	1332218	N	N	67	N	N
41	20240115	130132	57	100.00	KOSPI		N	N	N	N	N	1058	-7	5	-0.66	44587975	42138	67.30	1066	1066	1056	1384	746	1065	1058.14	1.47	130	1079	1072	1064	1057	1049	1068	1053	453	319	500	760	1	1	90530915	958	6.34	0.34	12	0.05	167.00	3085.00	1344	20230202	-21.28	1026	20231031	3.12	1096	-3.47	20240102	1056	0.19	20240115	1344	-21.28	20230202	1026	3.12	20231031	0.71	N	002450	500	452 억	1332218	N	N	67	N	N
42	20240115	120132	57	100.00	KOSPI		N	N	N	N	N	1060	-5	5	-0.47	28483932	26897	42.96	1066	1066	1056	1384	746	1065	1059.00	1.47	434	1079	1072	1064	1057	1049	1068	1053	453	319	500	760	1	1	90530915	960	6.35	0.34	12	0.03	167.00	3085.00	1344	20230202	-21.13	1026	20231031	3.31	1096	-3.28	20240102	1056	0.38	20240115	1344	-21.13	20230202	1026	3.31	20231031	0.71	N	002450	500	452 억	1332218	N	N	67	N	N
43	20240115	110132	57	100.00	KOSPI		N	N	N	N	N	1058	-7	5	-0.66	22166386	20929	33.43	1066	1066	1056	1384	746	1065	1059.12	1.47	755	1079	1072	1064	1057	1049	1068	1053	453	319	500	760	1	1	90530915	958	6.34	0.34	12	0.02	167.00	3085.00	1344	20230202	-21.28	1026	20231031	3.12	1096	-3.47	20240102	1056	0.19	20240115	1344	-21.28	20230202	1026	3.12	20231031	0.71	N	002450	500	452 억	1332218	N	N	67	N	N
44	20240115	100132	57	100.00	KOSPI		N	N	N	N	N	1059	-6	5	-0.56	13687767	12911	20.62	1066	1066	1058	1384	746	1065	1060.16	1.47	755	1079	1072	1064	1057	1049	1068	1053	453	319	500	760	1	1	90530915	959	6.34	0.34	12	0.01	167.00	3085.00	1344	20230202	-21.21	1026	20231031	3.22	1096	-3.38	20240102	1056	0.28	20240112	1344	-21.21	20230202	1026	3.22	20231031	0.71	N	002450	500	452 억	1332218	N	N	67	N	N
45	20240115	090133	57	100.00	KOSPI		N	N	N	N	N	1065	0	3	0.00	122580	115	0.18	1066	1066	1065	1384	746	1065	1065.91	1.47	-15	1079	1072	1064	1057	1049	1068	1053	453	319	500	760	1	1	90530915	964	6.38	0.35	12	0.00	167.00	3085.00	1344	20230202	-20.76	1026	20231031	3.80	1096	-2.83	20240102	1056	0.85	20240112	1344	-20.76	20230202	1026	3.80	20231031	0.71	N	002450	500	452 억	1332218	N	N	67	N	N
46	20240112	160132	57	100.00	KOSPI		N	N	N	N	N	1065	0	3	0.00	66148450	62361	54.69	1070	1071	1056	1384	746	1065	1060.71	1.47	-552	1088	1076	1068	1056	1048	1072	1052	453	319	500	760	1	1	90530915	964	6.38	0.35	12	0.07	167.00	3085.00	1344	20230202	-20.76	1026	20231031	3.80	1096	-2.83	20240102	1056	0.85	20240112	1344	-20.76	20230202	1026	3.80	20231031	0.71	N	002450	500	452 억	1332770	N	N	67	N	N
47	20240112	150133	57	100.00	KOSPI		N	N	N	N	N	1058	-7	5	-0.66	60605825	57130	50.11	1070	1071	1056	1384	746	1065	1060.84	1.47	-448	1088	1076	1068	1056	1048	1072	1052	453	319	500	760	1	1	90530915	958	6.34	0.34	12	0.06	167.00	3085.00	1344	20230202	-21.28	1026	20231031	3.12	1096	-3.47	20240102	1056	0.19	20240112	1344	-21.28	20230202	1026	3.12	20231031	0.71	N	002450	500	452 억	1332770	N	N	97	N	N
48	20240112	140132	57	100.00	KOSPI		N	N	N	N	N	1062	-3	5	-0.28	42724887	40218	35.27	1070	1071	1059	1384	746	1065	1062.33	1.47	-447	1088	1076	1068	1056	1048	1072	1052	453	319	500	760	1	1	90530915	961	6.36	0.34	12	0.04	167.00	3085.00	1344	20230202	-20.98	1026	20231031	3.51	1096	-3.10	20240102	1059	0.28	20240112	1344	-20.98	20230202	1026	3.51	20231031	0.71	N	002450	500	452 억	1332770	N	N	97	N	N
49	20240112	130132	57	100.00	KOSPI		N	N	N	N	N	1064	-1	5	-0.09	17386058	16316	14.31	1070	1071	1061	1384	746	1065	1065.58	1.47	-457	1088	1076	1068	1056	1048	1072	1052	453	319	500	760	1	1	90530915	963	6.37	0.34	12	0.02	167.00	3085.00	1344	20230202	-20.83	1026	20231031	3.70	1096	-2.92	20240102	1060	0.38	20240111	1344	-20.83	20230202	1026	3.70	20231031	0.71	N	002450	500	452 억	1332770	N	N	97	N	N
50	20240112	120132	57	100.00	KOSPI		N	N	N	N	N	1065	0	3	0.00	13873021	13007	11.41	1070	1071	1061	1384	746	1065	1066.58	1.47	-457	1088	1076	1068	1056	1048	1072	1052	453	319	500	760	1	1	90530915	964	6.38	0.35	12	0.01	167.00	3085.00	1344	20230202	-20.76	1026	20231031	3.80	1096	-2.83	20240102	1060	0.47	20240111	1344	-20.76	20230202	1026	3.80	20231031	0.71	N	002450	500	452 억	1332770	N	N	97	N	N
51	20240112	110132	57	100.00	KOSPI		N	N	N	N	N	1065	0	3	0.00	12756768	11957	10.49	1070	1071	1061	1384	746	1065	1066.89	1.47	-457	1088	1076	1068	1056	1048	1072	1052	453	319	500	760	1	1	90530915	964	6.38	0.35	12	0.01	167.00	3085.00	1344	20230202	-20.76	1026	20231031	3.80	1096	-2.83	20240102	1060	0.47	20240111	1344	-20.76	20230202	1026	3.80	20231031	0.71	N	002450	500	452 억	1332770	N	N	97	N	N
52	20240112	100132	57	100.00	KOSPI		N	N	N	N	N	1066	1	2	0.09	9485069	8877	7.79	1070	1071	1065	1384	746	1065	1068.50	1.47	-461	1088	1076	1068	1056	1048	1072	1052	453	319	500	760	1	1	90530915	965	6.38	0.35	12	0.01	167.00	3085.00	1344	20230202	-20.68	1026	20231031	3.90	1096	-2.74	20240102	1060	0.57	20240111	1344	-20.68	20230202	1026	3.90	20231031	0.71	N	002450	500	452 억	1332770	N	N	97	N	N
53	20240112	090132	57	100.00	KOSPI		N	N	N	N	N	1070	5	2	0.47	3329840	3112	2.73	1070	1070	1070	1384	746	1065	1070.00	1.47	-457	1088	1076	1068	1056	1048	1072	1052	453	319	500	760	1	1	90530915	969	6.41	0.35	12	0.00	167.00	3085.00	1344	20230202	-20.39	1026	20231031	4.29	1096	-2.37	20240102	1060	0.94	20240111	1344	-20.39	20230202	1026	4.29	20231031	0.71	N	002450	500	452 억	1332770	N	N	97	N	N
54	20240111	160132	57	100.00	KOSPI		N	N	N	N	N	1065	-6	5	-0.56	121189055	113807	268.90	1080	1080	1060	1392	750	1071	1064.86	1.47	1200	1085	1078	1073	1066	1061	1075	1063	453	321	500	770	1	1	90530915	964	6.38	0.35	12	0.13	167.00	3085.00	1344	20230202	-20.76	1026	20231031	3.80	1096	-2.83	20240102	1060	0.47	20240111	1344	-20.76	20230202	1026	3.80	20231031	0.72	N	002450	500	452 억	1331719	N	N	97	N	N
55	20240111	150132	57	100.00	KOSPI		N	N	N	N	N	1065	-6	5	-0.56	117743528	110572	261.26	1080	1080	1060	1392	750	1071	1064.86	1.47	1201	1085	1078	1073	1066	1061	1075	1063	453	321	500	770	1	1	90530915	964	6.38	0.35	12	0.12	167.00	3085.00	1344	20230202	-20.76	1026	20231031	3.80	1096	-2.83	20240102	1060	0.47	20240111	1344	-20.76	20230202	1026	3.80	20231031	0.72	N	002450	500	452 억	1331719	N	N	60	N	N
56	20240111	140132	57	100.00	KOSPI		N	N	N	N	N	1065	-6	5	-0.56	102567797	96289	227.51	1080	1080	1060	1392	750	1071	1065.21	1.47	1201	1085	1078	1073	1066	1061	1075	1063	453	321	500	770	1	1	90530915	964	6.38	0.35	12	0.11	167.00	3085.00	1344	20230202	-20.76	1026	20231031	3.80	1096	-2.83	20240102	1060	0.47	20240111	1344	-20.76	20230202	1026	3.80	20231031	0.72	N	002450	500	452 억	1331719	N	N	60	N	N
57	20240111	130132	57	100.00	KOSPI		N	N	N	N	N	1069	-2	5	-0.19	34082791	31855	75.27	1080	1080	1068	1392	750	1071	1069.94	1.47	201	1085	1078	1073	1066	1061	1075	1063	453	321	500	770	1	1	90530915	968	6.40	0.35	12	0.04	167.00	3085.00	1344	20230202	-20.46	1026	20231031	4.19	1096	-2.46	20240102	1064	0.47	20240108	1344	-20.46	20230202	1026	4.19	20231031	0.72	N	002450	500	452 억	1331719	N	N	60	N	N
58	20240111	120132	57	100.00	KOSPI		N	N	N	N	N	1071	0	3	0.00	21345586	19936	47.10	1080	1080	1070	1392	750	1071	1070.71	1.47	199	1085	1078	1073	1066	1061	1075	1063	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.02	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1064	0.66	20240108	1344	-20.31	20230202	1026	4.39	20231031	0.72	N	002450	500	452 억	1331719	N	N	60	N	N
59	20240111	110132	57	100.00	KOSPI		N	N	N	N	N	1072	1	2	0.09	19652016	18354	43.37	1080	1080	1070	1392	750	1071	1070.72	1.47	150	1085	1078	1073	1066	1061	1075	1063	453	321	500	770	1	1	90530915	970	6.42	0.35	12	0.02	167.00	3085.00	1344	20230202	-20.24	1026	20231031	4.48	1096	-2.19	20240102	1064	0.75	20240108	1344	-20.24	20230202	1026	4.48	20231031	0.72	N	002450	500	452 억	1331719	N	N	60	N	N
60	20240111	100132	57	100.00	KOSPI		N	N	N	N	N	1072	1	2	0.09	16379773	15297	36.14	1080	1080	1070	1392	750	1071	1070.78	1.47	101	1085	1078	1073	1066	1061	1075	1063	453	321	500	770	1	1	90530915	970	6.42	0.35	12	0.02	167.00	3085.00	1344	20230202	-20.24	1026	20231031	4.48	1096	-2.19	20240102	1064	0.75	20240108	1344	-20.24	20230202	1026	4.48	20231031	0.72	N	002450	500	452 억	1331719	N	N	60	N	N
61	20240111	090132	57	100.00	KOSPI		N	N	N	N	N	1080	9	2	0.84	54000	50	0.12	1080	1080	1080	1392	750	1071	1080.00	1.47	0	1085	1078	1073	1066	1061	1075	1063	453	321	500	770	1	1	90530915	978	6.47	0.35	12	0.00	167.00	3085.00	1344	20230202	-19.64	1026	20231031	5.26	1096	-1.46	20240102	1064	1.50	20240108	1344	-19.64	20230202	1026	5.26	20231031	0.72	N	002450	500	452 억	1331719	N	N	60	N	N
62	20240110	160132	57	100.00	KOSPI		N	N	N	N	N	1071	0	3	0.00	45309859	42323	252.70	1080	1080	1068	1392	750	1071	1070.57	1.47	63	1076	1073	1070	1067	1064	1075	1069	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.05	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1064	0.66	20240108	1344	-20.31	20230202	1026	4.39	20231031	0.72	N	002450	500	452 억	1331656	N	N	60	N	N
63	20240110	150131	57	100.00	KOSPI		N	N	N	N	N	1071	0	3	0.00	42051667	39277	234.52	1080	1080	1068	1392	750	1071	1070.64	1.47	49	1076	1073	1070	1067	1064	1075	1069	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.04	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1064	0.66	20240108	1344	-20.31	20230202	1026	4.39	20231031	0.72	N	002450	500	452 억	1331656	N	N	39	N	N
64	20240110	140132	57	100.00	KOSPI		N	N	N	N	N	1070	-1	5	-0.09	34780374	32477	193.92	1080	1080	1068	1392	750	1071	1070.92	1.47	49	1076	1073	1070	1067	1064	1075	1069	453	321	500	770	1	1	90530915	969	6.41	0.35	12	0.04	167.00	3085.00	1344	20230202	-20.39	1026	20231031	4.29	1096	-2.37	20240102	1064	0.56	20240108	1344	-20.39	20230202	1026	4.29	20231031	0.72	N	002450	500	452 억	1331656	N	N	39	N	N
65	20240110	130132	57	100.00	KOSPI		N	N	N	N	N	1073	2	2	0.19	22524820	21028	125.56	1080	1080	1068	1392	750	1071	1071.18	1.47	45	1076	1073	1070	1067	1064	1075	1069	453	321	500	770	1	1	90530915	971	6.43	0.35	12	0.02	167.00	3085.00	1344	20230202	-20.16	1026	20231031	4.58	1096	-2.10	20240102	1064	0.85	20240108	1344	-20.16	20230202	1026	4.58	20231031	0.72	N	002450	500	452 억	1331656	N	N	39	N	N
66	20240110	120132	57	100.00	KOSPI		N	N	N	N	N	1073	2	2	0.19	18144108	16934	101.11	1080	1080	1068	1392	750	1071	1071.46	1.47	45	1076	1073	1070	1067	1064	1075	1069	453	321	500	770	1	1	90530915	971	6.43	0.35	12	0.02	167.00	3085.00	1344	20230202	-20.16	1026	20231031	4.58	1096	-2.10	20240102	1064	0.85	20240108	1344	-20.16	20230202	1026	4.58	20231031	0.72	N	002450	500	452 억	1331656	N	N	39	N	N
67	20240110	110132	57	100.00	KOSPI		N	N	N	N	N	1073	2	2	0.19	13895561	12965	77.41	1080	1080	1068	1392	750	1071	1071.77	1.47	45	1076	1073	1070	1067	1064	1075	1069	453	321	500	770	1	1	90530915	971	6.43	0.35	12	0.01	167.00	3085.00	1344	20230202	-20.16	1026	20231031	4.58	1096	-2.10	20240102	1064	0.85	20240108	1344	-20.16	20230202	1026	4.58	20231031	0.72	N	002450	500	452 억	1331656	N	N	39	N	N
68	20240110	100132	57	100.00	KOSPI		N	N	N	N	N	1073	2	2	0.19	11916180	11118	66.38	1080	1080	1068	1392	750	1071	1071.79	1.47	45	1076	1073	1070	1067	1064	1075	1069	453	321	500	770	1	1	90530915	971	6.43	0.35	12	0.01	167.00	3085.00	1344	20230202	-20.16	1026	20231031	4.58	1096	-2.10	20240102	1064	0.85	20240108	1344	-20.16	20230202	1026	4.58	20231031	0.72	N	002450	500	452 억	1331656	N	N	39	N	N
69	20240110	090132	57	100.00	KOSPI		N	N	N	N	N	1080	9	2	0.84	85320	79	0.47	1080	1080	1080	1392	750	1071	1080.00	1.47	0	1076	1073	1070	1067	1064	1075	1069	453	321	500	770	1	1	90530915	978	6.47	0.35	12	0.00	167.00	3085.00	1344	20230202	-19.64	1026	20231031	5.26	1096	-1.46	20240102	1064	1.50	20240108	1344	-19.64	20230202	1026	5.26	20231031	0.72	N	002450	500	452 억	1331656	N	N	39	N	N
70	20240109	160132	57	100.00	KOSPI		N	N	N	N	N	1071	2	2	0.19	17912274	16747	37.85	1070	1073	1067	1389	749	1069	1069.59	1.47	-1510	1088	1078	1071	1061	1054	1075	1058	453	320	500	760	1	1	90530915	970	6.41	0.35	12	0.02	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1064	0.66	20240108	1344	-20.31	20230202	1026	4.39	20231031	0.73	N	002450	500	452 억	1331737	N	N	39	N	N
71	20240109	150132	57	100.00	KOSPI		N	N	N	N	N	1070	1	2	0.09	15277797	14286	32.29	1070	1073	1067	1389	749	1069	1069.43	1.47	-465	1088	1078	1071	1061	1054	1075	1058	453	320	500	760	1	1	90530915	969	6.41	0.35	12	0.02	167.00	3085.00	1344	20230202	-20.39	1026	20231031	4.29	1096	-2.37	20240102	1064	0.56	20240108	1344	-20.39	20230202	1026	4.29	20231031	0.73	N	002450	500	452 억	1331737	N	N	728	N	N
72	20240109	140131	57	100.00	KOSPI		N	N	N	N	N	1071	2	2	0.19	14223363	13300	30.06	1070	1073	1067	1389	749	1069	1069.43	1.47	-125	1088	1078	1071	1061	1054	1075	1058	453	320	500	760	1	1	90530915	970	6.41	0.35	12	0.01	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1064	0.66	20240108	1344	-20.31	20230202	1026	4.39	20231031	0.73	N	002450	500	452 억	1331737	N	N	728	N	N
73	20240109	130132	57	100.00	KOSPI		N	N	N	N	N	1071	2	2	0.19	8894612	8316	18.79	1070	1073	1067	1389	749	1069	1069.59	1.47	-92	1088	1078	1071	1061	1054	1075	1058	453	320	500	760	1	1	90530915	970	6.41	0.35	12	0.01	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1064	0.66	20240108	1344	-20.31	20230202	1026	4.39	20231031	0.73	N	002450	500	452 억	1331737	N	N	728	N	N
74	20240109	120132	57	100.00	KOSPI		N	N	N	N	N	1071	2	2	0.19	6038755	5647	12.76	1070	1071	1067	1389	749	1069	1069.38	1.47	-92	1088	1078	1071	1061	1054	1075	1058	453	320	500	760	1	1	90530915	970	6.41	0.35	12	0.01	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1064	0.66	20240108	1344	-20.31	20230202	1026	4.39	20231031	0.73	N	002450	500	452 억	1331737	N	N	728	N	N
75	20240109	110132	57	100.00	KOSPI		N	N	N	N	N	1070	1	2	0.09	5594592	5232	11.82	1070	1071	1067	1389	749	1069	1069.31	1.47	-92	1088	1078	1071	1061	1054	1075	1058	453	320	500	760	1	1	90530915	969	6.41	0.35	12	0.01	167.00	3085.00	1344	20230202	-20.39	1026	20231031	4.29	1096	-2.37	20240102	1064	0.56	20240108	1344	-20.39	20230202	1026	4.29	20231031	0.73	N	002450	500	452 억	1331737	N	N	728	N	N
76	20240109	100131	57	100.00	KOSPI		N	N	N	N	N	1070	1	2	0.09	3929242	3675	8.31	1070	1071	1068	1389	749	1069	1069.19	1.47	-92	1088	1078	1071	1061	1054	1075	1058	453	320	500	760	1	1	90530915	969	6.41	0.35	12	0.00	167.00	3085.00	1344	20230202	-20.39	1026	20231031	4.29	1096	-2.37	20240102	1064	0.56	20240108	1344	-20.39	20230202	1026	4.29	20231031	0.73	N	002450	500	452 억	1331737	N	N	728	N	N
77	20240109	090131	57	100.00	KOSPI		N	N	N	N	N	1070	1	2	0.09	231005	216	0.49	1070	1070	1070	1389	749	1069	1070.00	1.47	0	1088	1078	1071	1061	1054	1075	1058	453	320	500	760	1	1	90530915	969	6.41	0.35	12	0.00	167.00	3085.00	1344	20230202	-20.39	1026	20231031	4.29	1096	-2.37	20240102	1064	0.56	20240108	1344	-20.39	20230202	1026	4.29	20231031	0.73	N	002450	500	452 억	1331737	N	N	728	N	N
78	20240108	160132	57	100.00	KOSPI		N	N	N	N	N	1069	-2	5	-0.19	46734359	43745	86.40	1081	1081	1064	1392	750	1071	1068.34	1.47	-840	1087	1078	1072	1063	1057	1076	1061	453	321	500	770	1	1	90530915	968	6.40	0.35	12	0.05	167.00	3085.00	1344	20230202	-20.46	1026	20231031	4.19	1096	-2.46	20240102	1064	0.47	20240108	1344	-20.46	20230202	1026	4.19	20231031	0.74	N	002450	500	452 억	1331704	N	N	728	N	N
79	20240108	150132	57	100.00	KOSPI		N	N	N	N	N	1068	-3	5	-0.28	43154994	40389	79.77	1081	1081	1064	1392	750	1071	1068.48	1.47	-738	1087	1078	1072	1063	1057	1076	1061	453	321	500	770	1	1	90530915	967	6.40	0.35	12	0.04	167.00	3085.00	1344	20230202	-20.54	1026	20231031	4.09	1096	-2.55	20240102	1064	0.38	20240108	1344	-20.54	20230202	1026	4.09	20231031	0.74	N	002450	500	452 억	1331704	N	N	246	N	N
80	20240108	140131	57	100.00	KOSPI		N	N	N	N	N	1069	-2	5	-0.19	40429641	37832	74.72	1081	1081	1064	1392	750	1071	1068.66	1.47	-704	1087	1078	1072	1063	1057	1076	1061	453	321	500	770	1	1	90530915	968	6.40	0.35	12	0.04	167.00	3085.00	1344	20230202	-20.46	1026	20231031	4.19	1096	-2.46	20240102	1064	0.47	20240108	1344	-20.46	20230202	1026	4.19	20231031	0.74	N	002450	500	452 억	1331704	N	N	246	N	N
81	20240108	130131	57	100.00	KOSPI		N	N	N	N	N	1066	-5	5	-0.47	25767429	24067	47.54	1081	1081	1065	1392	750	1071	1070.65	1.47	-601	1087	1078	1072	1063	1057	1076	1061	453	321	500	770	1	1	90530915	965	6.38	0.35	12	0.03	167.00	3085.00	1344	20230202	-20.68	1026	20231031	3.90	1096	-2.74	20240102	1065	0.09	20240108	1344	-20.68	20230202	1026	3.90	20231031	0.74	N	002450	500	452 억	1331704	N	N	246	N	N
82	20240108	120132	57	100.00	KOSPI		N	N	N	N	N	1070	-1	5	-0.09	11017112	10247	20.24	1081	1081	1069	1392	750	1071	1075.15	1.47	-585	1087	1078	1072	1063	1057	1076	1061	453	321	500	770	1	1	90530915	969	6.41	0.35	12	0.01	167.00	3085.00	1344	20230202	-20.39	1026	20231031	4.29	1096	-2.37	20240102	1066	0.38	20240105	1344	-20.39	20230202	1026	4.29	20231031	0.74	N	002450	500	452 억	1331704	N	N	246	N	N
83	20240108	110132	57	100.00	KOSPI		N	N	N	N	N	1077	6	2	0.56	9519964	8849	17.48	1081	1081	1069	1392	750	1071	1075.82	1.47	-265	1087	1078	1072	1063	1057	1076	1061	453	321	500	770	1	1	90530915	975	6.45	0.35	12	0.01	167.00	3085.00	1344	20230202	-19.87	1026	20231031	4.97	1096	-1.73	20240102	1066	1.03	20240105	1344	-19.87	20230202	1026	4.97	20231031	0.74	N	002450	500	452 억	1331704	N	N	246	N	N
84	20240108	100134	57	100.00	KOSPI		N	N	N	N	N	1080	9	2	0.84	3458658	3209	6.34	1081	1081	1076	1392	750	1071	1077.80	1.47	-14	1087	1078	1072	1063	1057	1076	1061	453	321	500	770	1	1	90530915	978	6.47	0.35	12	0.00	167.00	3085.00	1344	20230202	-19.64	1026	20231031	5.26	1096	-1.46	20240102	1066	1.31	20240105	1344	-19.64	20230202	1026	5.26	20231031	0.74	N	002450	500	452 억	1331704	N	N	246	N	N
85	20240108	090131	57	100.00	KOSPI		N	N	N	N	N	1081	10	2	0.93	102695	95	0.19	1081	1081	1081	1392	750	1071	1081.00	1.47	0	1087	1078	1072	1063	1057	1076	1061	453	321	500	770	1	1	90530915	979	6.47	0.35	12	0.00	167.00	3085.00	1344	20230202	-19.57	1026	20231031	5.36	1096	-1.37	20240102	1066	1.41	20240105	1344	-19.57	20230202	1026	5.36	20231031	0.74	N	002450	500	452 억	1331704	N	N	246	N	N
86	20240105	160131	57	100.00	KOSPI		N	N	N	N	N	1071	0	3	0.00	54127484	50629	228.18	1081	1081	1066	1392	750	1071	1069.10	1.47	-5	1093	1081	1076	1064	1059	1079	1062	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.06	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1066	0.47	20240105	1344	-20.31	20230202	1026	4.39	20231031	0.74	N	002450	500	452 억	1331822	N	N	246	N	N
87	20240105	150131	57	100.00	KOSPI		N	N	N	N	N	1070	-1	5	-0.09	47436827	44380	200.02	1081	1081	1066	1392	750	1071	1068.88	1.47	10	1093	1081	1076	1064	1059	1079	1062	453	321	500	770	1	1	90530915	969	6.41	0.35	12	0.05	167.00	3085.00	1344	20230202	-20.39	1026	20231031	4.29	1096	-2.37	20240102	1066	0.38	20240105	1344	-20.39	20230202	1026	4.29	20231031	0.74	N	002450	500	452 억	1331822	N	N	226	N	N
88	20240105	140131	57	100.00	KOSPI		N	N	N	N	N	1071	0	3	0.00	43872964	41046	184.99	1081	1081	1066	1392	750	1071	1068.87	1.47	70	1093	1081	1076	1064	1059	1079	1062	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.05	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1066	0.47	20240105	1344	-20.31	20230202	1026	4.39	20231031	0.74	N	002450	500	452 억	1331822	N	N	226	N	N
89	20240105	130132	57	100.00	KOSPI		N	N	N	N	N	1071	0	3	0.00	43840834	41016	184.86	1081	1081	1066	1392	750	1071	1068.87	1.47	70	1093	1081	1076	1064	1059	1079	1062	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.05	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1066	0.47	20240105	1344	-20.31	20230202	1026	4.39	20231031	0.74	N	002450	500	452 억	1331822	N	N	226	N	N
90	20240105	120132	57	100.00	KOSPI		N	N	N	N	N	1070	-1	5	-0.09	41881045	39185	176.60	1081	1081	1066	1392	750	1071	1068.80	1.47	70	1093	1081	1076	1064	1059	1079	1062	453	321	500	770	1	1	90530915	969	6.41	0.35	12	0.04	167.00	3085.00	1344	20230202	-20.39	1026	20231031	4.29	1096	-2.37	20240102	1066	0.38	20240105	1344	-20.39	20230202	1026	4.29	20231031	0.74	N	002450	500	452 억	1331822	N	N	226	N	N
91	20240105	110131	57	100.00	KOSPI		N	N	N	N	N	1071	0	3	0.00	13032619	12135	54.69	1081	1081	1069	1392	750	1071	1073.97	1.47	13	1093	1081	1076	1064	1059	1079	1062	453	321	500	770	1	1	90530915	970	6.41	0.35	12	0.01	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1069	0.19	20240105	1344	-20.31	20230202	1026	4.39	20231031	0.74	N	002450	500	452 억	1331822	N	N	226	N	N
92	20240105	100131	57	100.00	KOSPI		N	N	N	N	N	1076	5	2	0.47	10289014	9574	43.15	1081	1081	1072	1392	750	1071	1074.68	1.47	-32	1093	1081	1076	1064	1059	1079	1062	453	321	500	770	1	1	90530915	974	6.44	0.35	12	0.01	167.00	3085.00	1344	20230202	-19.94	1026	20231031	4.87	1096	-1.82	20240102	1071	0.47	20240104	1344	-19.94	20230202	1026	4.87	20231031	0.74	N	002450	500	452 억	1331822	N	N	226	N	N
93	20240105	090132	57	100.00	KOSPI		N	N	N	N	N	1081	10	2	0.93	54050	50	0.23	1081	1081	1081	1392	750	1071	1081.00	1.47	0	1093	1081	1076	1064	1059	1079	1062	453	321	500	770	1	1	90530915	979	6.47	0.35	12	0.00	167.00	3085.00	1344	20230202	-19.57	1026	20231031	5.36	1096	-1.37	20240102	1071	0.93	20240104	1344	-19.57	20230202	1026	5.36	20231031	0.74	N	002450	500	452 억	1331822	N	N	226	N	N
94	20240104	160131	57	100.00	KOSPI		N	N	N	N	N	1071	-8	5	-0.74	23828576	22188	18.76	1079	1088	1071	1402	756	1079	1073.94	1.47	-131	1105	1091	1082	1068	1059	1087	1064	453	323	500	770	1	1	90530915	970	6.41	0.35	12	0.02	167.00	3085.00	1344	20230202	-20.31	1026	20231031	4.39	1096	-2.28	20240102	1071	0.00	20240104	1344	-20.31	20230202	1026	4.39	20231031	0.75	N	002450	500	452 억	1331682	N	N	226	N	N
95	20240104	150132	57	100.00	KOSPI		N	N	N	N	N	1073	-6	5	-0.56	17700234	16467	13.93	1079	1088	1071	1402	756	1079	1074.89	1.47	-201	1105	1091	1082	1068	1059	1087	1064	453	323	500	770	1	1	90530915	971	6.43	0.35	12	0.02	167.00	3085.00	1344	20230202	-20.16	1026	20231031	4.58	1096	-2.10	20240102	1071	0.19	20240104	1344	-20.16	20230202	1026	4.58	20231031	0.75	N	002450	500	452 억	1331682	N	N	1064	N	N
96	20240104	140132	57	100.00	KOSPI		N	N	N	N	N	1083	4	2	0.37	8179874	7605	6.43	1079	1088	1071	1402	756	1079	1075.59	1.47	-200	1105	1091	1082	1068	1059	1087	1064	453	323	500	770	1	1	90530915	980	6.49	0.35	12	0.01	167.00	3085.00	1344	20230202	-19.42	1026	20231031	5.56	1096	-1.19	20240102	1071	1.12	20240104	1344	-19.42	20230202	1026	5.56	20231031	0.75	N	002450	500	452 억	1331682	N	N	1064	N	N
97	20240104	130132	57	100.00	KOSPI		N	N	N	N	N	1076	-3	5	-0.28	6947222	6461	5.46	1079	1088	1071	1402	756	1079	1075.25	1.47	-212	1105	1091	1082	1068	1059	1087	1064	453	323	500	770	1	1	90530915	974	6.44	0.35	12	0.01	167.00	3085.00	1344	20230202	-19.94	1026	20231031	4.87	1096	-1.82	20240102	1071	0.47	20240104	1344	-19.94	20230202	1026	4.87	20231031	0.75	N	002450	500	452 억	1331682	N	N	1064	N	N
98	20240104	120131	57	100.00	KOSPI		N	N	N	N	N	1075	-4	5	-0.37	3721354	3456	2.92	1079	1088	1071	1402	756	1079	1076.78	1.47	186	1105	1091	1082	1068	1059	1087	1064	453	323	500	770	1	1	90530915	973	6.44	0.35	12	0.00	167.00	3085.00	1344	20230202	-20.01	1026	20231031	4.78	1096	-1.92	20240102	1071	0.37	20240104	1344	-20.01	20230202	1026	4.78	20231031	0.75	N	002450	500	452 억	1331682	N	N	1064	N	N
99	20240104	110131	57	100.00	KOSPI		N	N	N	N	N	1079	0	3	0.00	2602098	2415	2.04	1079	1088	1071	1402	756	1079	1077.47	1.47	164	1105	1091	1082	1068	1059	1087	1064	453	323	500	770	1	1	90530915	977	6.46	0.35	12	0.00	167.00	3085.00	1344	20230202	-19.72	1026	20231031	5.17	1096	-1.55	20240102	1071	0.75	20240104	1344	-19.72	20230202	1026	5.17	20231031	0.75	N	002450	500	452 억	1331682	N	N	1064	N	N
100	20240104	100131	57	100.00	KOSPI		N	N	N	N	N	1079	0	3	0.00	2399301	2227	1.88	1079	1088	1071	1402	756	1079	1077.37	1.47	117	1105	1091	1082	1068	1059	1087	1064	453	323	500	770	1	1	90530915	977	6.46	0.35	12	0.00	167.00	3085.00	1344	20230202	-19.72	1026	20231031	5.17	1096	-1.55	20240102	1071	0.75	20240104	1344	-19.72	20230202	1026	5.17	20231031	0.75	N	002450	500	452 억	1331682	N	N	1064	N	N
101	20240104	090132	57	100.00	KOSPI		N	N	N	N	N	1079	0	3	0.00	1318538	1222	1.03	1079	1079	1079	1402	756	1079	1079.00	1.47	0	1105	1091	1082	1068	1059	1087	1064	453	323	500	770	1	1	90530915	977	6.46	0.35	12	0.00	167.00	3085.00	1344	20230202	-19.72	1026	20231031	5.17	1096	-1.55	20240102	1073	0.56	20240103	1344	-19.72	20230202	1026	5.17	20231031	0.75	N	002450	500	452 억	1331682	N	N	1064	N	N
102	20240103	160131	57	100.00	KOSPI		N	N	N	N	N	1079	0	3	0.00	127406787	118249	210.83	1096	1096	1073	1402	756	1079	1077.44	1.48	-6792	1104	1091	1083	1070	1062	1087	1066	453	323	500	770	1	1	90530915	977	6.46	0.35	12	0.13	167.00	3085.00	1350	20221227	-20.07	1026	20231031	5.17	1096	0.00	20240102	1073	0.56	20240103	1344	-19.72	20230202	1026	5.17	20231031	0.75	N	002450	500	452 억	1338070	N	N	1064	N	N
103	20240103	150130	57	100.00	KOSPI		N	N	N	N	N	1077	-2	5	-0.19	121649509	112908	201.31	1096	1096	1073	1402	756	1079	1077.42	1.48	-4430	1104	1091	1083	1070	1062	1087	1066	453	323	500	770	1	1	90530915	975	6.45	0.35	12	0.12	167.00	3085.00	1350	20221227	-20.22	1026	20231031	4.97	1096	0.00	20240102	1073	0.37	20240103	1344	-19.87	20230202	1026	4.97	20231031	0.75	N	002450	500	452 억	1338070	N	N	1	N	N
104	20240103	140131	57	100.00	KOSPI		N	N	N	N	N	1078	-1	5	-0.09	118247960	109747	195.67	1096	1096	1073	1402	756	1079	1077.46	1.48	-3682	1104	1091	1083	1070	1062	1087	1066	453	323	500	770	1	1	90530915	976	6.46	0.35	12	0.12	167.00	3085.00	1350	20221227	-20.15	1026	20231031	5.07	1096	0.00	20240102	1073	0.47	20240103	1344	-19.79	20230202	1026	5.07	20231031	0.75	N	002450	500	452 억	1338070	N	N	1	N	N
105	20240103	130131	57	100.00	KOSPI		N	N	N	N	N	1081	2	2	0.19	32348581	30063	53.60	1096	1096	1073	1402	756	1079	1076.03	1.48	-3057	1104	1091	1083	1070	1062	1087	1066	453	323	500	770	1	1	90530915	979	6.47	0.35	12	0.03	167.00	3085.00	1350	20221227	-19.93	1026	20231031	5.36	1096	0.00	20240102	1073	0.75	20240103	1344	-19.57	20230202	1026	5.36	20231031	0.75	N	002450	500	452 억	1338070	N	N	1	N	N
106	20240103	120132	57	100.00	KOSPI		N	N	N	N	N	1074	-5	5	-0.46	26595586	24712	44.06	1096	1096	1073	1402	756	1079	1076.22	1.48	-1900	1104	1091	1083	1070	1062	1087	1066	453	323	500	770	1	1	90530915	972	6.43	0.35	12	0.03	167.00	3085.00	1350	20221227	-20.44	1026	20231031	4.68	1096	0.00	20240102	1073	0.09	20240103	1344	-20.09	20230202	1026	4.68	20231031	0.75	N	002450	500	452 억	1338070	N	N	1	N	N
107	20240103	110131	57	100.00	KOSPI		N	N	N	N	N	1074	-5	5	-0.46	25246571	23456	41.82	1096	1096	1073	1402	756	1079	1076.34	1.48	-1263	1104	1091	1083	1070	1062	1087	1066	453	323	500	770	1	1	90530915	972	6.43	0.35	12	0.03	167.00	3085.00	1350	20221227	-20.44	1026	20231031	4.68	1096	0.00	20240102	1073	0.09	20240103	1344	-20.09	20230202	1026	4.68	20231031	0.75	N	002450	500	452 억	1338070	N	N	1	N	N
108	20240103	100131	57	100.00	KOSPI		N	N	N	N	N	1074	-5	5	-0.46	19864331	18446	32.89	1096	1096	1074	1402	756	1079	1076.89	1.48	-316	1104	1091	1083	1070	1062	1087	1066	453	323	500	770	1	1	90530915	972	6.43	0.35	12	0.02	167.00	3085.00	1350	20221227	-20.44	1026	20231031	4.68	1096	0.00	20240102	1074	0.00	20240103	1344	-20.09	20230202	1026	4.68	20231031	0.75	N	002450	500	452 억	1338070	N	N	1	N	N
109	20240103	090131	57	100.00	KOSPI		N	N	N	N	N	1096	17	2	1.58	31784	29	0.05	1096	1096	1096	1402	756	1079	1096.00	1.48	0	1104	1091	1083	1070	1062	1087	1066	453	323	500	770	1	1	90530915	992	6.56	0.36	12	0.00	167.00	3085.00	1350	20221227	-18.81	1026	20231031	6.82	1096	0.00	20240102	1075	1.95	20240102	1344	-18.45	20230202	1026	6.82	20231031	0.75	N	002450	500	452 억	1338070	N	N	1	N	N
110	20240102	160131	57	100.00	KOSPI		N	N	N	N	N	1079	-11	5	-1.01	60391717	55843	189.35	1096	1096	1075	1417	763	1090	1081.46	1.48	48	1100	1094	1089	1083	1078	1092	1081	453	327	500	780	1	1	90530915	977	6.46	0.35	12	0.06	167.00	3085.00	1350	20221227	-20.07	1026	20231031	5.17	1096	-1.55	20240102	1075	0.37	20240102	1344	-19.72	20230202	1026	5.17	20231031	0.76	N	002450	500	452 억	1338091	N	N	1	N	N
111	20240102	150130	57	100.00	KOSPI		N	N	N	N	N	1080	-10	5	-0.92	59998776	55479	188.12	1096	1096	1075	1417	763	1090	1081.47	1.48	39	1100	1094	1089	1083	1078	1092	1081	453	327	500	780	1	1	90530915	978	6.47	0.35	12	0.06	167.00	3085.00	1350	20221227	-20.00	1026	20231031	5.26	1096	-1.46	20240102	1075	0.47	20240102	1344	-19.64	20230202	1026	5.26	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
112	20240102	140130	57	100.00	KOSPI		N	N	N	N	N	1079	-11	5	-1.01	46128430	42601	144.45	1096	1096	1078	1417	763	1090	1082.80	1.48	-30	1100	1094	1089	1083	1078	1092	1081	453	327	500	780	1	1	90530915	977	6.46	0.35	12	0.05	167.00	3085.00	1350	20221227	-20.07	1026	20231031	5.17	1096	-1.55	20240102	1078	0.09	20240102	1344	-19.72	20230202	1026	5.17	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
113	20240102	130130	57	100.00	KOSPI		N	N	N	N	N	1083	-7	5	-0.64	31464486	29014	98.38	1096	1096	1080	1417	763	1090	1084.46	1.48	-11	1100	1094	1089	1083	1078	1092	1081	453	327	500	780	1	1	90530915	980	6.49	0.35	12	0.03	167.00	3085.00	1350	20221227	-19.78	1026	20231031	5.56	1096	-1.19	20240102	1080	0.28	20240102	1344	-19.42	20230202	1026	5.56	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
114	20240102	120131	57	100.00	KOSPI		N	N	N	N	N	1083	-7	5	-0.64	22802095	21004	71.22	1096	1096	1081	1417	763	1090	1085.61	1.48	-11	1100	1094	1089	1083	1078	1092	1081	453	327	500	780	1	1	90530915	980	6.49	0.35	12	0.02	167.00	3085.00	1350	20221227	-19.78	1026	20231031	5.56	1096	-1.19	20240102	1081	0.19	20240102	1344	-19.42	20230202	1026	5.56	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
115	20240102	110131	57	100.00	KOSPI		N	N	N	N	N	1088	-2	5	-0.18	6945959	6373	21.61	1096	1096	1088	1417	763	1090	1089.90	1.48	-11	1100	1094	1089	1083	1078	1092	1081	453	327	500	780	1	1	90530915	985	6.51	0.35	12	0.01	167.00	3085.00	1350	20221227	-19.41	1026	20231031	6.04	1096	-0.73	20240102	1088	0.00	20240102	1344	-19.05	20230202	1026	6.04	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
116	20240102	100129	57	100.00	KOSPI		N	N	N	N	N	1096	6	2	0.55	58088	53	0.18	1096	1096	1096	1417	763	1090	1096.00	1.48	-1	1100	1094	1089	1083	1078	1092	1081	453	327	500	780	1	1	90530915	992	6.56	0.36	12	0.00	167.00	3085.00	1350	20221227	-18.81	1026	20231031	6.82	1096	0.00	20240102	1096	0.00	20240102	1344	-18.45	20230202	1026	6.82	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N
117	20240102	090129	57	100.00	KOSPI		N	N	N	N	N	1090	0	3	0.00	0	0	0.00	0	0	0	1417	763	1090	0.00	1.48	0	1100	1094	1089	1083	1078	1092	1081	453	327	500	780	1	1	90530915	987	6.53	0.35	12	0.00	167.00	3085.00	1350	20221227	-19.26	1026	20231031	6.24	0	0.00	0	0	0.00	0	1344	-18.90	20230202	1026	6.24	20231031	0.76	N	002450	500	452 억	1338091	N	N	18	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History