KissMeData/017040/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

50 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	120325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	15	2	0.66	300924675	132260	54.93	2265	2295	2260	2940	1590	2265	2275.25	2.67	0	53318	2365	2315	2290	2240	2215	2302	2227	217	675	500	1670	5	1	43337615	988	18.39	0.87	12	0.31	124.00	2615.00	3595	20230420	-36.58	2040	20231026	11.76	2415	-5.59	20240103	2230	2.24	20240117	3595	-36.58	20230420	2040	11.76	20231026	7.09	N	017040	500	216 억	1156418	N	N	26	N	N
3	20240123	110325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2285	20	2	0.88	284346630	125004	51.92	2265	2290	2260	2940	1590	2265	2274.70	2.67	0	50808	2365	2315	2290	2240	2215	2302	2227	217	675	500	1670	5	1	43337615	990	18.43	0.87	12	0.29	124.00	2615.00	3595	20230420	-36.44	2040	20231026	12.01	2415	-5.38	20240103	2230	2.47	20240117	3595	-36.44	20230420	2040	12.01	20231026	7.09	N	017040	500	216 억	1156418	N	N	26	N	N
4	20240123	100324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2290	25	2	1.10	159982775	70475	29.27	2265	2290	2260	2940	1590	2265	2270.06	2.67	0	17794	2365	2315	2290	2240	2215	2302	2227	217	675	500	1670	5	1	43337615	992	18.47	0.88	12	0.16	124.00	2615.00	3595	20230420	-36.30	2040	20231026	12.25	2415	-5.18	20240103	2230	2.69	20240117	3595	-36.30	20230420	2040	12.25	20231026	7.09	N	017040	500	216 억	1156418	N	N	26	N	N
5	20240123	090324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	0	3	0.00	37472910	16541	6.87	2265	2280	2265	2940	1590	2265	2265.46	2.67	0	2342	2365	2315	2290	2240	2215	2302	2227	217	675	500	1670	5	1	43337615	982	18.27	0.87	12	0.04	124.00	2615.00	3595	20230420	-37.00	2040	20231026	11.03	2415	-6.21	20240103	2230	1.57	20240117	3595	-37.00	20230420	2040	11.03	20231026	7.09	N	017040	500	216 억	1156418	N	N	26	N	N
6	20240119	160322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	5	2	0.22	633759885	272266	93.64	2315	2350	2305	3005	1625	2315	2327.73	2.62	0	39355	2378	2346	2288	2256	2198	2362	2272	217	690	500	1710	5	1	43337615	1005	18.71	0.89	12	0.63	124.00	2615.00	3595	20230420	-35.47	2040	20231026	13.73	2415	-3.93	20240103	2230	4.04	20240117	3595	-35.47	20230420	2040	13.73	20231026	7.34	N	017040	500	216 억	1135082	N	N	22	N	N
7	20240119	150323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2315	0	3	0.00	599085880	257311	88.50	2315	2350	2305	3005	1625	2315	2328.26	2.62	0	38439	2378	2346	2288	2256	2198	2362	2272	217	690	500	1710	5	1	43337615	1003	18.67	0.89	12	0.59	124.00	2615.00	3595	20230420	-35.61	2040	20231026	13.48	2415	-4.14	20240103	2230	3.81	20240117	3595	-35.61	20230420	2040	13.48	20231026	7.34	N	017040	500	216 억	1135082	N	N	3	N	N
8	20240119	140321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2310	-5	5	-0.22	560958870	240813	82.82	2315	2350	2310	3005	1625	2315	2329.44	2.62	0	39002	2378	2346	2288	2256	2198	2362	2272	217	690	500	1710	5	1	43337615	1001	18.63	0.88	12	0.56	124.00	2615.00	3595	20230420	-35.74	2040	20231026	13.24	2415	-4.35	20240103	2230	3.59	20240117	3595	-35.74	20230420	2040	13.24	20231026	7.34	N	017040	500	216 억	1135082	N	N	3	N	N
9	20240119	130323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2325	10	2	0.43	483617950	207412	71.34	2315	2350	2315	3005	1625	2315	2331.68	2.62	0	58676	2378	2346	2288	2256	2198	2362	2272	217	690	500	1710	5	1	43337615	1008	18.75	0.89	12	0.48	124.00	2615.00	3595	20230420	-35.33	2040	20231026	13.97	2415	-3.73	20240103	2230	4.26	20240117	3595	-35.33	20230420	2040	13.97	20231026	7.34	N	017040	500	216 억	1135082	N	N	3	N	N
10	20240119	120324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2330	15	2	0.65	398355980	170668	58.70	2315	2350	2315	3005	1625	2315	2334.10	2.62	0	54328	2378	2346	2288	2256	2198	2362	2272	217	690	500	1710	5	1	43337615	1010	18.79	0.89	12	0.39	124.00	2615.00	3595	20230420	-35.19	2040	20231026	14.22	2415	-3.52	20240103	2230	4.48	20240117	3595	-35.19	20230420	2040	14.22	20231026	7.34	N	017040	500	216 억	1135082	N	N	3	N	N
11	20240119	110323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2335	20	2	0.86	325938015	139473	47.97	2315	2350	2315	3005	1625	2315	2336.93	2.62	0	53135	2378	2346	2288	2256	2198	2362	2272	217	690	500	1710	5	1	43337615	1012	18.83	0.89	12	0.32	124.00	2615.00	3595	20230420	-35.05	2040	20231026	14.46	2415	-3.31	20240103	2230	4.71	20240117	3595	-35.05	20230420	2040	14.46	20231026	7.34	N	017040	500	216 억	1135082	N	N	3	N	N
12	20240119	100327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2340	25	2	1.08	263634830	112766	38.78	2315	2350	2315	3005	1625	2315	2337.89	2.62	0	50363	2378	2346	2288	2256	2198	2362	2272	217	690	500	1710	5	1	43337615	1014	18.87	0.89	12	0.26	124.00	2615.00	3595	20230420	-34.91	2040	20231026	14.71	2415	-3.11	20240103	2230	4.93	20240117	3595	-34.91	20230420	2040	14.71	20231026	7.34	N	017040	500	216 억	1135082	N	N	3	N	N
13	20240119	090322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2340	25	2	1.08	37475870	16172	5.56	2315	2340	2315	3005	1625	2315	2317.33	2.62	0	6309	2378	2346	2288	2256	2198	2362	2272	217	690	500	1710	5	1	43337615	1014	18.87	0.89	12	0.04	124.00	2615.00	3595	20230420	-34.91	2040	20231026	14.71	2415	-3.11	20240103	2230	4.93	20240117	3595	-34.91	20230420	2040	14.71	20231026	7.34	N	017040	500	216 억	1135082	N	N	3	N	N
14	20240118	160322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2315	60	2	2.66	655461390	285869	41.80	2235	2320	2230	2930	1580	2255	2292.86	2.33	0	125031	2411	2332	2281	2202	2151	2307	2177	217	675	500	1660	5	1	43337615	1003	18.67	0.89	12	0.66	124.00	2615.00	3595	20230420	-35.61	2040	20231026	13.48	2415	-4.14	20240103	2230	3.81	20240118	3595	-35.61	20230420	2040	13.48	20231026	7.24	N	017040	500	216 억	1008554	N	N	3	N	N
15	20240118	150322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2315	60	2	2.66	620508225	270745	39.59	2235	2320	2230	2930	1580	2255	2291.86	2.33	0	122687	2411	2332	2281	2202	2151	2307	2177	217	675	500	1660	5	1	43337615	1003	18.67	0.89	12	0.62	124.00	2615.00	3595	20230420	-35.61	2040	20231026	13.48	2415	-4.14	20240103	2230	3.81	20240118	3595	-35.61	20230420	2040	13.48	20231026	7.24	N	017040	500	216 억	1008554	N	N	0	N	N
16	20240118	140323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	45	2	2.00	561514515	245142	35.85	2235	2320	2230	2930	1580	2255	2290.57	2.33	0	119811	2411	2332	2281	2202	2151	2307	2177	217	675	500	1660	5	1	43337615	997	18.55	0.88	12	0.57	124.00	2615.00	3595	20230420	-36.02	2040	20231026	12.75	2415	-4.76	20240103	2230	3.14	20240118	3595	-36.02	20230420	2040	12.75	20231026	7.24	N	017040	500	216 억	1008554	N	N	0	N	N
17	20240118	130323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2305	50	2	2.22	482950055	210813	30.83	2235	2320	2230	2930	1580	2255	2290.90	2.33	0	114985	2411	2332	2281	2202	2151	2307	2177	217	675	500	1660	5	1	43337615	999	18.59	0.88	12	0.49	124.00	2615.00	3595	20230420	-35.88	2040	20231026	12.99	2415	-4.55	20240103	2230	3.36	20240118	3595	-35.88	20230420	2040	12.99	20231026	7.24	N	017040	500	216 억	1008554	N	N	0	N	N
18	20240118	120323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	45	2	2.00	397939930	173906	25.43	2235	2320	2230	2930	1580	2255	2288.25	2.33	0	90902	2411	2332	2281	2202	2151	2307	2177	217	675	500	1660	5	1	43337615	997	18.55	0.88	12	0.40	124.00	2615.00	3595	20230420	-36.02	2040	20231026	12.75	2415	-4.76	20240103	2230	3.14	20240118	3595	-36.02	20230420	2040	12.75	20231026	7.24	N	017040	500	216 억	1008554	N	N	0	N	N
19	20240118	110324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	45	2	2.00	341566295	149443	21.85	2235	2320	2230	2930	1580	2255	2285.60	2.33	0	80456	2411	2332	2281	2202	2151	2307	2177	217	675	500	1660	5	1	43337615	997	18.55	0.88	12	0.34	124.00	2615.00	3595	20230420	-36.02	2040	20231026	12.75	2415	-4.76	20240103	2230	3.14	20240118	3595	-36.02	20230420	2040	12.75	20231026	7.24	N	017040	500	216 억	1008554	N	N	0	N	N
20	20240118	100322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2290	35	2	1.55	239691200	105304	15.40	2235	2310	2230	2930	1580	2255	2276.19	2.33	0	43835	2411	2332	2281	2202	2151	2307	2177	217	675	500	1660	5	1	43337615	992	18.47	0.88	12	0.24	124.00	2615.00	3595	20230420	-36.30	2040	20231026	12.25	2415	-5.18	20240103	2230	2.69	20240118	3595	-36.30	20230420	2040	12.25	20231026	7.24	N	017040	500	216 억	1008554	N	N	0	N	N
21	20240118	090321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	10	2	0.44	64622725	28714	4.20	2235	2280	2230	2930	1580	2255	2250.56	2.33	0	13656	2411	2332	2281	2202	2151	2307	2177	217	675	500	1660	5	1	43337615	982	18.27	0.87	12	0.07	124.00	2615.00	3595	20230420	-37.00	2040	20231026	11.03	2415	-6.21	20240103	2230	1.57	20240118	3595	-37.00	20230420	2040	11.03	20231026	7.24	N	017040	500	216 억	1008554	N	N	0	N	N
22	20240117	160321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	-100	5	-4.25	1544732995	677859	219.38	2355	2360	2230	3060	1650	2355	2278.91	2.81	0	-202917	2431	2392	2366	2327	2301	2380	2315	217	705	500	1740	5	1	43337615	977	18.19	0.86	12	1.56	124.00	2615.00	3595	20230420	-37.27	2040	20231026	10.54	2415	-6.63	20240103	2230	1.12	20240117	3595	-37.27	20230420	2040	10.54	20231026	7.20	N	017040	500	216 억	1218803	N	N	41	N	N
23	20240117	150323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	-100	5	-4.25	1443839055	632992	204.86	2355	2360	2230	3060	1650	2355	2280.98	2.81	0	-202819	2431	2392	2366	2327	2301	2380	2315	217	705	500	1740	5	1	43337615	977	18.19	0.86	12	1.46	124.00	2615.00	3595	20230420	-37.27	2040	20231026	10.54	2415	-6.63	20240103	2230	1.12	20240117	3595	-37.27	20230420	2040	10.54	20231026	7.20	N	017040	500	216 억	1218803	N	N	41	N	N
24	20240117	140321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2260	-95	5	-4.03	1344399950	588808	190.56	2355	2360	2230	3060	1650	2355	2283.26	2.81	0	-195997	2431	2392	2366	2327	2301	2380	2315	217	705	500	1740	5	1	43337615	979	18.23	0.86	12	1.36	124.00	2615.00	3595	20230420	-37.13	2040	20231026	10.78	2415	-6.42	20240103	2230	1.35	20240117	3595	-37.13	20230420	2040	10.78	20231026	7.20	N	017040	500	216 억	1218803	N	N	41	N	N
25	20240117	130321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	-100	5	-4.25	1145062310	500064	161.84	2355	2360	2250	3060	1650	2355	2289.83	2.81	0	-188529	2431	2392	2366	2327	2301	2380	2315	217	705	500	1740	5	1	43337615	977	18.19	0.86	12	1.15	124.00	2615.00	3595	20230420	-37.27	2040	20231026	10.54	2415	-6.63	20240103	2250	0.22	20240117	3595	-37.27	20230420	2040	10.54	20231026	7.20	N	017040	500	216 억	1218803	N	N	41	N	N
26	20240117	120322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	-90	5	-3.82	971139495	423033	136.91	2355	2360	2255	3060	1650	2355	2295.66	2.81	0	-137497	2431	2392	2366	2327	2301	2380	2315	217	705	500	1740	5	1	43337615	982	18.27	0.87	12	0.98	124.00	2615.00	3595	20230420	-37.00	2040	20231026	11.03	2415	-6.21	20240103	2255	0.44	20240117	3595	-37.00	20230420	2040	11.03	20231026	7.20	N	017040	500	216 억	1218803	N	N	41	N	N
27	20240117	110322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2295	-60	5	-2.55	653592830	283507	91.75	2355	2360	2285	3060	1650	2355	2305.39	2.81	0	-105855	2431	2392	2366	2327	2301	2380	2315	217	705	500	1740	5	1	43337615	995	18.51	0.88	12	0.65	124.00	2615.00	3595	20230420	-36.16	2040	20231026	12.50	2415	-4.97	20240103	2285	0.44	20240117	3595	-36.16	20230420	2040	12.50	20231026	7.20	N	017040	500	216 억	1218803	N	N	41	N	N
28	20240117	100321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2295	-60	5	-2.55	484085565	209586	67.83	2355	2360	2285	3060	1650	2355	2309.72	2.81	0	-93438	2431	2392	2366	2327	2301	2380	2315	217	705	500	1740	5	1	43337615	995	18.51	0.88	12	0.48	124.00	2615.00	3595	20230420	-36.16	2040	20231026	12.50	2415	-4.97	20240103	2285	0.44	20240117	3595	-36.16	20230420	2040	12.50	20231026	7.20	N	017040	500	216 억	1218803	N	N	41	N	N
29	20240117	090321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-5	5	-0.21	25253460	10754	3.48	2355	2360	2340	3060	1650	2355	2348.29	2.81	0	-3385	2431	2392	2366	2327	2301	2380	2315	217	705	500	1740	5	1	43337615	1018	18.95	0.90	12	0.02	124.00	2615.00	3595	20230420	-34.63	2040	20231026	15.20	2415	-2.69	20240103	2305	1.95	20240109	3595	-34.63	20230420	2040	15.20	20231026	7.20	N	017040	500	216 억	1218803	N	N	41	N	N
30	20240116	160320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	-15	5	-0.63	719350855	303620	100.68	2395	2405	2340	3080	1660	2370	2369.25	2.96	0	-59518	2440	2405	2365	2330	2290	2422	2347	217	710	500	1750	5	1	43337615	1021	18.99	0.90	12	0.70	124.00	2615.00	3595	20230420	-34.49	2040	20231026	15.44	2415	-2.48	20240103	2305	2.17	20240109	3595	-34.49	20230420	2040	15.44	20231026	7.29	N	017040	500	216 억	1283714	N	N	41	N	N
31	20240116	150321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-5	5	-0.21	669178435	282361	93.63	2395	2405	2340	3080	1660	2370	2369.94	2.96	0	-51860	2440	2405	2365	2330	2290	2422	2347	217	710	500	1750	5	1	43337615	1025	19.07	0.90	12	0.65	124.00	2615.00	3595	20230420	-34.21	2040	20231026	15.93	2415	-2.07	20240103	2305	2.60	20240109	3595	-34.21	20230420	2040	15.93	20231026	7.29	N	017040	500	216 억	1283714	N	N	105	N	N
32	20240116	140321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-20	5	-0.84	572252985	241226	79.99	2395	2405	2345	3080	1660	2370	2372.27	2.96	0	-37908	2440	2405	2365	2330	2290	2422	2347	217	710	500	1750	5	1	43337615	1018	18.95	0.90	12	0.56	124.00	2615.00	3595	20230420	-34.63	2040	20231026	15.20	2415	-2.69	20240103	2305	1.95	20240109	3595	-34.63	20230420	2040	15.20	20231026	7.29	N	017040	500	216 억	1283714	N	N	105	N	N
33	20240116	130321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-5	5	-0.21	497416215	209400	69.44	2395	2405	2345	3080	1660	2370	2375.44	2.96	0	-21585	2440	2405	2365	2330	2290	2422	2347	217	710	500	1750	5	1	43337615	1025	19.07	0.90	12	0.48	124.00	2615.00	3595	20230420	-34.21	2040	20231026	15.93	2415	-2.07	20240103	2305	2.60	20240109	3595	-34.21	20230420	2040	15.93	20231026	7.29	N	017040	500	216 억	1283714	N	N	105	N	N
34	20240116	120321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	-10	5	-0.42	464805470	195598	64.86	2395	2405	2345	3080	1660	2370	2376.33	2.96	0	-16222	2440	2405	2365	2330	2290	2422	2347	217	710	500	1750	5	1	43337615	1023	19.03	0.90	12	0.45	124.00	2615.00	3595	20230420	-34.35	2040	20231026	15.69	2415	-2.28	20240103	2305	2.39	20240109	3595	-34.35	20230420	2040	15.69	20231026	7.29	N	017040	500	216 억	1283714	N	N	105	N	N
35	20240116	110320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	0	3	0.00	444243500	186903	61.98	2395	2405	2345	3080	1660	2370	2376.87	2.96	0	-16367	2440	2405	2365	2330	2290	2422	2347	217	710	500	1750	5	1	43337615	1027	19.11	0.91	12	0.43	124.00	2615.00	3595	20230420	-34.08	2040	20231026	16.18	2415	-1.86	20240103	2305	2.82	20240109	3595	-34.08	20230420	2040	16.18	20231026	7.29	N	017040	500	216 억	1283714	N	N	105	N	N
36	20240116	100320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-20	5	-0.84	375955740	157899	52.36	2395	2405	2345	3080	1660	2370	2380.99	2.96	0	-2540	2440	2405	2365	2330	2290	2422	2347	217	710	500	1750	5	1	43337615	1018	18.95	0.90	12	0.36	124.00	2615.00	3595	20230420	-34.63	2040	20231026	15.20	2415	-2.69	20240103	2305	1.95	20240109	3595	-34.63	20230420	2040	15.20	20231026	7.29	N	017040	500	216 억	1283714	N	N	105	N	N
37	20240116	090319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	15	2	0.63	47731515	19954	6.62	2395	2405	2380	3080	1660	2370	2392.08	2.96	0	-6729	2440	2405	2365	2330	2290	2422	2347	217	710	500	1750	5	1	43337615	1034	19.23	0.91	12	0.05	124.00	2615.00	3595	20230420	-33.66	2040	20231026	16.91	2415	-1.24	20240103	2305	3.47	20240109	3595	-33.66	20230420	2040	16.91	20231026	7.29	N	017040	500	216 억	1283714	N	N	105	N	N
38	20240115	160320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	40	2	1.72	694876005	293763	96.23	2330	2400	2325	3025	1635	2330	2365.42	2.85	0	49612	2406	2367	2346	2307	2286	2357	2297	217	695	500	1720	5	1	43337615	1027	19.11	0.91	12	0.68	124.00	2615.00	3595	20230420	-34.08	2040	20231026	16.18	2415	-1.86	20240103	2305	2.82	20240109	3595	-34.08	20230420	2040	16.18	20231026	7.26	N	017040	500	216 억	1233670	N	N	105	N	N
39	20240115	150321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	35	2	1.50	643941200	272248	89.18	2330	2400	2325	3025	1635	2330	2365.27	2.85	0	41152	2406	2367	2346	2307	2286	2357	2297	217	695	500	1720	5	1	43337615	1025	19.07	0.90	12	0.63	124.00	2615.00	3595	20230420	-34.21	2040	20231026	15.93	2415	-2.07	20240103	2305	2.60	20240109	3595	-34.21	20230420	2040	15.93	20231026	7.26	N	017040	500	216 억	1233670	N	N	34	N	N
40	20240115	140321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	45	2	1.93	576693810	243797	79.86	2330	2400	2325	3025	1635	2330	2365.47	2.85	0	30012	2406	2367	2346	2307	2286	2357	2297	217	695	500	1720	5	1	43337615	1029	19.15	0.91	12	0.56	124.00	2615.00	3595	20230420	-33.94	2040	20231026	16.42	2415	-1.66	20240103	2305	3.04	20240109	3595	-33.94	20230420	2040	16.42	20231026	7.26	N	017040	500	216 억	1233670	N	N	34	N	N
41	20240115	130320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	40	2	1.72	470017025	198861	65.14	2330	2400	2325	3025	1635	2330	2363.55	2.85	0	39752	2406	2367	2346	2307	2286	2357	2297	217	695	500	1720	5	1	43337615	1027	19.11	0.91	12	0.46	124.00	2615.00	3595	20230420	-34.08	2040	20231026	16.18	2415	-1.86	20240103	2305	2.82	20240109	3595	-34.08	20230420	2040	16.18	20231026	7.26	N	017040	500	216 억	1233670	N	N	34	N	N
42	20240115	120319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	35	2	1.50	420751745	178049	58.32	2330	2400	2325	3025	1635	2330	2363.12	2.85	0	43062	2406	2367	2346	2307	2286	2357	2297	217	695	500	1720	5	1	43337615	1025	19.07	0.90	12	0.41	124.00	2615.00	3595	20230420	-34.21	2040	20231026	15.93	2415	-2.07	20240103	2305	2.60	20240109	3595	-34.21	20230420	2040	15.93	20231026	7.26	N	017040	500	216 억	1233670	N	N	34	N	N
43	20240115	110319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	35	2	1.50	395303020	167281	54.80	2330	2400	2325	3025	1635	2330	2363.11	2.85	0	41253	2406	2367	2346	2307	2286	2357	2297	217	695	500	1720	5	1	43337615	1025	19.07	0.90	12	0.39	124.00	2615.00	3595	20230420	-34.21	2040	20231026	15.93	2415	-2.07	20240103	2305	2.60	20240109	3595	-34.21	20230420	2040	15.93	20231026	7.26	N	017040	500	216 억	1233670	N	N	34	N	N
44	20240115	100319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	40	2	1.72	177430400	75507	24.73	2330	2375	2325	3025	1635	2330	2349.85	2.85	0	21929	2406	2367	2346	2307	2286	2357	2297	217	695	500	1720	5	1	43337615	1027	19.11	0.91	12	0.17	124.00	2615.00	3595	20230420	-34.08	2040	20231026	16.18	2415	-1.86	20240103	2305	2.82	20240109	3595	-34.08	20230420	2040	16.18	20231026	7.26	N	017040	500	216 억	1233670	N	N	34	N	N
45	20240115	090319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2330	0	3	0.00	13845345	5942	1.95	2330	2340	2330	3025	1635	2330	2330.08	2.85	0	4460	2406	2367	2346	2307	2286	2357	2297	217	695	500	1720	5	1	43337615	1010	18.79	0.89	12	0.01	124.00	2615.00	3595	20230420	-35.19	2040	20231026	14.22	2415	-3.52	20240103	2305	1.08	20240109	3595	-35.19	20230420	2040	14.22	20231026	7.26	N	017040	500	216 억	1233670	N	N	34	N	N
46	20240112	160318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2330	-40	5	-1.69	707193845	301970	84.95	2355	2385	2325	3080	1660	2370	2342.08	2.90	819	-22092	2433	2401	2383	2351	2333	2392	2342	217	710	500	1750	5	1	43337615	1010	18.79	0.89	12	0.70	124.00	2615.00	3595	20230420	-35.19	2040	20231026	14.22	2415	-3.52	20240103	2305	1.08	20240109	3595	-35.19	20230420	2040	14.22	20231026	7.30	N	017040	500	216 억	1255680	N	N	34	N	N
47	20240112	150319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2330	-40	5	-1.69	653206690	278798	78.43	2355	2385	2325	3080	1660	2370	2342.94	2.90	819	-24833	2433	2401	2383	2351	2333	2392	2342	217	710	500	1750	5	1	43337615	1010	18.79	0.89	12	0.64	124.00	2615.00	3595	20230420	-35.19	2040	20231026	14.22	2415	-3.52	20240103	2305	1.08	20240109	3595	-35.19	20230420	2040	14.22	20231026	7.30	N	017040	500	216 억	1255680	N	N	326	N	N
48	20240112	140319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2340	-30	5	-1.27	516480730	220181	61.94	2355	2385	2335	3080	1660	2370	2345.71	2.90	819	-27121	2433	2401	2383	2351	2333	2392	2342	217	710	500	1750	5	1	43337615	1014	18.87	0.89	12	0.51	124.00	2615.00	3595	20230420	-34.91	2040	20231026	14.71	2415	-3.11	20240103	2305	1.52	20240109	3595	-34.91	20230420	2040	14.71	20231026	7.30	N	017040	500	216 억	1255680	N	N	326	N	N
49	20240112	130318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-20	5	-0.84	403361885	171861	48.35	2355	2385	2335	3080	1660	2370	2347.02	2.90	819	-35010	2433	2401	2383	2351	2333	2392	2342	217	710	500	1750	5	1	43337615	1018	18.95	0.90	12	0.40	124.00	2615.00	3595	20230420	-34.63	2040	20231026	15.20	2415	-2.69	20240103	2305	1.95	20240109	3595	-34.63	20230420	2040	15.20	20231026	7.30	N	017040	500	216 억	1255680	N	N	326	N	N
50	20240112	120318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-20	5	-0.84	382761925	163086	45.88	2355	2385	2335	3080	1660	2370	2346.99	2.90	819	-36618	2433	2401	2383	2351	2333	2392	2342	217	710	500	1750	5	1	43337615	1018	18.95	0.90	12	0.38	124.00	2615.00	3595	20230420	-34.63	2040	20231026	15.20	2415	-2.69	20240103	2305	1.95	20240109	3595	-34.63	20230420	2040	15.20	20231026	7.30	N	017040	500	216 억	1255680	N	N	326	N	N
51	20240112	110318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	-15	5	-0.63	288308460	122774	34.54	2355	2385	2335	3080	1660	2370	2348.29	2.90	819	-45431	2433	2401	2383	2351	2333	2392	2342	217	710	500	1750	5	1	43337615	1021	18.99	0.90	12	0.28	124.00	2615.00	3595	20230420	-34.49	2040	20231026	15.44	2415	-2.48	20240103	2305	2.17	20240109	3595	-34.49	20230420	2040	15.44	20231026	7.30	N	017040	500	216 억	1255680	N	N	326	N	N
52	20240112	100319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2345	-25	5	-1.05	261837985	111513	31.37	2355	2385	2335	3080	1660	2370	2348.05	2.90	819	-48153	2433	2401	2383	2351	2333	2392	2342	217	710	500	1750	5	1	43337615	1016	18.91	0.90	12	0.26	124.00	2615.00	3595	20230420	-34.77	2040	20231026	14.95	2415	-2.90	20240103	2305	1.74	20240109	3595	-34.77	20230420	2040	14.95	20231026	7.30	N	017040	500	216 억	1255680	N	N	326	N	N
53	20240112	090318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	10	2	0.42	7533335	3192	0.90	2355	2385	2355	3080	1660	2370	2360.07	2.90	819	496	2433	2401	2383	2351	2333	2392	2342	217	710	500	1750	5	1	43337615	1031	19.19	0.91	12	0.01	124.00	2615.00	3595	20230420	-33.80	2040	20231026	16.67	2415	-1.45	20240103	2305	3.25	20240109	3595	-33.80	20230420	2040	16.67	20231026	7.30	N	017040	500	216 억	1255680	N	N	326	N	N
54	20240111	160317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-5	5	-0.21	846288620	354191	199.14	2375	2415	2365	3085	1665	2375	2389.42	2.85	0	20604	2425	2400	2380	2355	2335	2390	2345	217	710	500	1750	5	1	43337615	1027	19.11	0.91	12	0.82	124.00	2615.00	3595	20230420	-34.08	2040	20231026	16.18	2415	0.00	20240103	2305	2.82	20240109	3595	-34.08	20230420	2040	16.18	20231026	7.28	N	017040	500	216 억	1234889	N	N	326	N	N
55	20240111	150319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	5	2	0.21	816084875	341467	191.98	2375	2415	2365	3085	1665	2375	2389.94	2.85	0	20985	2425	2400	2380	2355	2335	2390	2345	217	710	500	1750	5	1	43337615	1031	19.19	0.91	12	0.79	124.00	2615.00	3595	20230420	-33.80	2040	20231026	16.67	2415	0.00	20240103	2305	3.25	20240109	3595	-33.80	20230420	2040	16.67	20231026	7.28	N	017040	500	216 억	1234889	N	N	101	N	N
56	20240111	140317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-10	5	-0.42	693588815	289972	163.03	2375	2415	2365	3085	1665	2375	2391.92	2.85	0	34242	2425	2400	2380	2355	2335	2390	2345	217	710	500	1750	5	1	43337615	1025	19.07	0.90	12	0.67	124.00	2615.00	3595	20230420	-34.21	2040	20231026	15.93	2415	0.00	20240103	2305	2.60	20240109	3595	-34.21	20230420	2040	15.93	20231026	7.28	N	017040	500	216 억	1234889	N	N	101	N	N
57	20240111	130316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	25	2	1.05	613894080	256389	144.15	2375	2415	2370	3085	1665	2375	2394.39	2.85	0	42361	2425	2400	2380	2355	2335	2390	2345	217	710	500	1750	5	1	43337615	1040	19.35	0.92	12	0.59	124.00	2615.00	3595	20230420	-33.24	2040	20231026	17.65	2415	0.00	20240103	2305	4.12	20240109	3595	-33.24	20230420	2040	17.65	20231026	7.28	N	017040	500	216 억	1234889	N	N	101	N	N
58	20240111	120317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	15	2	0.63	436705105	181992	102.32	2375	2415	2375	3085	1665	2375	2399.58	2.85	0	36221	2425	2400	2380	2355	2335	2390	2345	217	710	500	1750	5	1	43337615	1036	19.27	0.91	12	0.42	124.00	2615.00	3595	20230420	-33.52	2040	20231026	17.16	2415	0.00	20240103	2305	3.69	20240109	3595	-33.52	20230420	2040	17.16	20231026	7.28	N	017040	500	216 억	1234889	N	N	101	N	N
59	20240111	110319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	20	2	0.84	362200775	150933	84.86	2375	2415	2375	3085	1665	2375	2399.75	2.85	0	43970	2425	2400	2380	2355	2335	2390	2345	217	710	500	1750	5	1	43337615	1038	19.31	0.92	12	0.35	124.00	2615.00	3595	20230420	-33.38	2040	20231026	17.40	2415	0.00	20240103	2305	3.90	20240109	3595	-33.38	20230420	2040	17.40	20231026	7.28	N	017040	500	216 억	1234889	N	N	101	N	N
60	20240111	100318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	30	2	1.26	258262135	107537	60.46	2375	2415	2375	3085	1665	2375	2401.61	2.85	0	46159	2425	2400	2380	2355	2335	2390	2345	217	710	500	1750	5	1	43337615	1042	19.40	0.92	12	0.25	124.00	2615.00	3595	20230420	-33.10	2040	20231026	17.89	2415	0.00	20240103	2305	4.34	20240109	3595	-33.10	20230420	2040	17.89	20231026	7.28	N	017040	500	216 억	1234889	N	N	101	N	N
61	20240111	090317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	20	2	0.84	3130385	1311	0.74	2375	2395	2375	3085	1665	2375	2387.78	2.85	0	-114	2425	2400	2380	2355	2335	2390	2345	217	710	500	1750	5	1	43337615	1038	19.31	0.92	12	0.00	124.00	2615.00	3595	20230420	-33.38	2040	20231026	17.40	2415	-0.83	20240103	2305	3.90	20240109	3595	-33.38	20230420	2040	17.40	20231026	7.28	N	017040	500	216 억	1234889	N	N	101	N	N
62	20240110	160316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	-15	5	-0.63	419150250	176226	83.81	2400	2405	2360	3105	1675	2390	2378.49	2.94	0	-37310	2446	2417	2361	2332	2276	2432	2347	217	715	500	1760	5	1	43337615	1029	19.15	0.91	12	0.41	124.00	2615.00	3595	20230420	-33.94	1990	20230104	19.35	2415	-1.66	20240103	2305	3.04	20240109	3595	-33.94	20230420	2040	16.42	20231026	7.34	N	017040	500	216 억	1272199	N	N	101	N	N
63	20240110	150316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	-10	5	-0.42	395616285	166317	79.10	2400	2405	2360	3105	1675	2390	2378.69	2.94	0	-36396	2446	2417	2361	2332	2276	2432	2347	217	715	500	1760	5	1	43337615	1031	19.19	0.91	12	0.38	124.00	2615.00	3595	20230420	-33.80	1990	20230104	19.60	2415	-1.45	20240103	2305	3.25	20240109	3595	-33.80	20230420	2040	16.67	20231026	7.34	N	017040	500	216 억	1272199	N	N	60	N	N
64	20240110	140317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-20	5	-0.84	344535410	144766	68.85	2400	2405	2365	3105	1675	2390	2379.95	2.94	0	-35843	2446	2417	2361	2332	2276	2432	2347	217	715	500	1760	5	1	43337615	1027	19.11	0.91	12	0.33	124.00	2615.00	3595	20230420	-34.08	1990	20230104	19.10	2415	-1.86	20240103	2305	2.82	20240109	3595	-34.08	20230420	2040	16.18	20231026	7.34	N	017040	500	216 억	1272199	N	N	60	N	N
65	20240110	130317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	-15	5	-0.63	296758750	124653	59.29	2400	2405	2365	3105	1675	2390	2380.68	2.94	0	-36259	2446	2417	2361	2332	2276	2432	2347	217	715	500	1760	5	1	43337615	1029	19.15	0.91	12	0.29	124.00	2615.00	3595	20230420	-33.94	1990	20230104	19.35	2415	-1.66	20240103	2305	3.04	20240109	3595	-33.94	20230420	2040	16.42	20231026	7.34	N	017040	500	216 억	1272199	N	N	60	N	N
66	20240110	120317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	-15	5	-0.63	242412980	101724	48.38	2400	2405	2365	3105	1675	2390	2383.05	2.94	0	-27708	2446	2417	2361	2332	2276	2432	2347	217	715	500	1760	5	1	43337615	1029	19.15	0.91	12	0.23	124.00	2615.00	3595	20230420	-33.94	1990	20230104	19.35	2415	-1.66	20240103	2305	3.04	20240109	3595	-33.94	20230420	2040	16.42	20231026	7.34	N	017040	500	216 억	1272199	N	N	60	N	N
67	20240110	110317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	-10	5	-0.42	215866215	90569	43.07	2400	2405	2365	3105	1675	2390	2383.44	2.94	0	-27678	2446	2417	2361	2332	2276	2432	2347	217	715	500	1760	5	1	43337615	1031	19.19	0.91	12	0.21	124.00	2615.00	3595	20230420	-33.80	1990	20230104	19.60	2415	-1.45	20240103	2305	3.25	20240109	3595	-33.80	20230420	2040	16.67	20231026	7.34	N	017040	500	216 억	1272199	N	N	60	N	N
68	20240110	100316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	-15	5	-0.63	162213220	68064	32.37	2400	2405	2365	3105	1675	2390	2383.25	2.94	0	-27134	2446	2417	2361	2332	2276	2432	2347	217	715	500	1760	5	1	43337615	1029	19.15	0.91	12	0.16	124.00	2615.00	3595	20230420	-33.94	1990	20230104	19.35	2415	-1.66	20240103	2305	3.04	20240109	3595	-33.94	20230420	2040	16.42	20231026	7.34	N	017040	500	216 억	1272199	N	N	60	N	N
69	20240110	090316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	10	2	0.42	13694200	5708	2.71	2400	2405	2390	3105	1675	2390	2399.12	2.94	0	-2158	2446	2417	2361	2332	2276	2432	2347	217	715	500	1760	5	1	43337615	1040	19.35	0.92	12	0.01	124.00	2615.00	3595	20230420	-33.24	1990	20230104	20.60	2415	-0.62	20240103	2305	4.12	20240109	3595	-33.24	20230420	2040	17.65	20231026	7.34	N	017040	500	216 억	1272199	N	N	60	N	N
70	20240109	160316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	25	2	1.06	478685935	201753	100.05	2370	2390	2305	3070	1660	2365	2372.59	2.73	0	41135	2408	2386	2363	2341	2318	2375	2330	217	705	500	1750	5	1	43337615	1036	19.27	0.91	12	0.47	124.00	2615.00	3595	20230420	-33.52	1920	20230103	24.48	2415	-1.04	20240103	2305	3.69	20240109	3595	-33.52	20230420	2040	17.16	20231026	7.34	N	017040	500	216 억	1184101	N	N	60	N	N
71	20240109	150317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	20	2	0.85	439192335	185197	91.84	2370	2390	2305	3070	1660	2365	2371.49	2.73	0	40118	2408	2386	2363	2341	2318	2375	2330	217	705	500	1750	5	1	43337615	1034	19.23	0.91	12	0.43	124.00	2615.00	3595	20230420	-33.66	1920	20230103	24.22	2415	-1.24	20240103	2305	3.47	20240109	3595	-33.66	20230420	2040	16.91	20231026	7.34	N	017040	500	216 억	1184101	N	N	463	N	N
72	20240109	140316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	20	2	0.85	347130090	146601	72.70	2370	2390	2305	3070	1660	2365	2367.86	2.73	0	16763	2408	2386	2363	2341	2318	2375	2330	217	705	500	1750	5	1	43337615	1034	19.23	0.91	12	0.34	124.00	2615.00	3595	20230420	-33.66	1920	20230103	24.22	2415	-1.24	20240103	2305	3.47	20240109	3595	-33.66	20230420	2040	16.91	20231026	7.34	N	017040	500	216 억	1184101	N	N	463	N	N
73	20240109	130316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	15	2	0.63	300192345	126855	62.91	2370	2390	2305	3070	1660	2365	2366.42	2.73	0	14692	2408	2386	2363	2341	2318	2375	2330	217	705	500	1750	5	1	43337615	1031	19.19	0.91	12	0.29	124.00	2615.00	3595	20230420	-33.80	1920	20230103	23.96	2415	-1.45	20240103	2305	3.25	20240109	3595	-33.80	20230420	2040	16.67	20231026	7.34	N	017040	500	216 억	1184101	N	N	463	N	N
74	20240109	120318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	10	2	0.42	267117355	112937	56.00	2370	2390	2305	3070	1660	2365	2365.19	2.73	0	11938	2408	2386	2363	2341	2318	2375	2330	217	705	500	1750	5	1	43337615	1029	19.15	0.91	12	0.26	124.00	2615.00	3595	20230420	-33.94	1920	20230103	23.70	2415	-1.66	20240103	2305	3.04	20240109	3595	-33.94	20230420	2040	16.42	20231026	7.34	N	017040	500	216 억	1184101	N	N	463	N	N
75	20240109	110316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	20	2	0.85	232538985	98402	48.80	2370	2390	2305	3070	1660	2365	2363.15	2.73	0	7201	2408	2386	2363	2341	2318	2375	2330	217	705	500	1750	5	1	43337615	1034	19.23	0.91	12	0.23	124.00	2615.00	3595	20230420	-33.66	1920	20230103	24.22	2415	-1.24	20240103	2305	3.47	20240109	3595	-33.66	20230420	2040	16.91	20231026	7.34	N	017040	500	216 억	1184101	N	N	463	N	N
76	20240109	100316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	15	2	0.63	194589265	82450	40.89	2370	2390	2305	3070	1660	2365	2360.09	2.73	0	5281	2408	2386	2363	2341	2318	2375	2330	217	705	500	1750	5	1	43337615	1031	19.19	0.91	12	0.19	124.00	2615.00	3595	20230420	-33.80	1920	20230103	23.96	2415	-1.45	20240103	2305	3.25	20240109	3595	-33.80	20230420	2040	16.67	20231026	7.34	N	017040	500	216 억	1184101	N	N	463	N	N
77	20240109	090316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	10	2	0.42	109238935	46570	23.09	2370	2390	2305	3070	1660	2365	2345.68	2.73	0	5235	2408	2386	2363	2341	2318	2375	2330	217	705	500	1750	5	1	43337615	1029	19.15	0.91	12	0.11	124.00	2615.00	3595	20230420	-33.94	1920	20230103	23.70	2415	-1.66	20240103	2305	3.04	20240109	3595	-33.94	20230420	2040	16.42	20231026	7.34	N	017040	500	216 억	1184101	N	N	463	N	N
78	20240108	160316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	5	2	0.21	469523975	198904	79.57	2380	2385	2340	3065	1655	2360	2360.54	2.54	0	81012	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1025	19.07	0.90	12	0.46	124.00	2615.00	3595	20230420	-34.21	1920	20230103	23.18	2415	-2.07	20240103	2340	1.07	20240108	3595	-34.21	20230420	2040	15.93	20231026	7.30	N	017040	500	216 억	1102810	N	N	463	N	N
79	20240108	150316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	15	2	0.64	401795975	170283	68.12	2380	2385	2340	3065	1655	2360	2359.58	2.54	0	63202	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1029	19.15	0.91	12	0.39	124.00	2615.00	3595	20230420	-33.94	1920	20230103	23.70	2415	-1.66	20240103	2340	1.50	20240108	3595	-33.94	20230420	2040	16.42	20231026	7.30	N	017040	500	216 억	1102810	N	N	617	N	N
80	20240108	140316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	10	2	0.42	322719315	136860	54.75	2380	2385	2340	3065	1655	2360	2358.03	2.54	0	39437	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1027	19.11	0.91	12	0.32	124.00	2615.00	3595	20230420	-34.08	1920	20230103	23.44	2415	-1.86	20240103	2340	1.28	20240108	3595	-34.08	20230420	2040	16.18	20231026	7.30	N	017040	500	216 억	1102810	N	N	617	N	N
81	20240108	130315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	10	2	0.42	256375915	108803	43.52	2380	2385	2340	3065	1655	2360	2356.33	2.54	0	31653	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1027	19.11	0.91	12	0.25	124.00	2615.00	3595	20230420	-34.08	1920	20230103	23.44	2415	-1.86	20240103	2340	1.28	20240108	3595	-34.08	20230420	2040	16.18	20231026	7.30	N	017040	500	216 억	1102810	N	N	617	N	N
82	20240108	120317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	5	2	0.21	234035705	99346	39.74	2380	2385	2340	3065	1655	2360	2355.76	2.54	0	29480	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1025	19.07	0.90	12	0.23	124.00	2615.00	3595	20230420	-34.21	1920	20230103	23.18	2415	-2.07	20240103	2340	1.07	20240108	3595	-34.21	20230420	2040	15.93	20231026	7.30	N	017040	500	216 억	1102810	N	N	617	N	N
83	20240108	110316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	0	3	0.00	161311685	68551	27.42	2380	2385	2340	3065	1655	2360	2353.16	2.54	0	17632	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1023	19.03	0.90	12	0.16	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	2415	-2.28	20240103	2340	0.85	20240108	3595	-34.35	20230420	2040	15.69	20231026	7.30	N	017040	500	216 억	1102810	N	N	617	N	N
84	20240108	100317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	-5	5	-0.21	115099350	48954	19.58	2380	2385	2340	3065	1655	2360	2351.17	2.54	0	5180	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1021	18.99	0.90	12	0.11	124.00	2615.00	3595	20230420	-34.49	1920	20230103	22.66	2415	-2.48	20240103	2340	0.64	20240108	3595	-34.49	20230420	2040	15.44	20231026	7.30	N	017040	500	216 억	1102810	N	N	617	N	N
85	20240108	090315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	20	2	0.85	8117085	3433	1.37	2380	2385	2350	3065	1655	2360	2364.43	2.54	0	-116	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1031	19.19	0.91	12	0.01	124.00	2615.00	3595	20230420	-33.80	1920	20230103	23.96	2415	-1.45	20240103	2345	1.49	20240102	3595	-33.80	20230420	2040	16.67	20231026	7.30	N	017040	500	216 억	1102810	N	N	617	N	N
86	20240105	160315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	0	3	0.00	576150060	243527	100.30	2385	2400	2350	3065	1655	2360	2365.86	2.53	0	6924	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1023	19.03	0.90	12	0.56	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	2415	-2.28	20240103	2345	0.64	20240102	3595	-34.35	20230420	2040	15.69	20231026	7.20	N	017040	500	216 억	1096581	N	N	617	N	N
87	20240105	150315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	5	2	0.21	532930880	225222	92.76	2385	2400	2350	3065	1655	2360	2366.25	2.53	0	6855	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1025	19.07	0.90	12	0.52	124.00	2615.00	3595	20230420	-34.21	1920	20230103	23.18	2415	-2.07	20240103	2345	0.85	20240102	3595	-34.21	20230420	2040	15.93	20231026	7.20	N	017040	500	216 억	1096581	N	N	4374	N	N
88	20240105	140315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-10	5	-0.42	361737830	152542	62.82	2385	2400	2350	3065	1655	2360	2371.40	2.53	0	7913	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1018	18.95	0.90	12	0.35	124.00	2615.00	3595	20230420	-34.63	1920	20230103	22.40	2415	-2.69	20240103	2345	0.21	20240102	3595	-34.63	20230420	2040	15.20	20231026	7.20	N	017040	500	216 억	1096581	N	N	4374	N	N
89	20240105	130315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	15	2	0.64	246542305	103787	42.74	2385	2400	2350	3065	1655	2360	2375.46	2.53	0	17355	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1029	19.15	0.91	12	0.24	124.00	2615.00	3595	20230420	-33.94	1920	20230103	23.70	2415	-1.66	20240103	2345	1.28	20240102	3595	-33.94	20230420	2040	16.42	20231026	7.20	N	017040	500	216 억	1096581	N	N	4374	N	N
90	20240105	120315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	15	2	0.64	233129190	98141	40.42	2385	2400	2350	3065	1655	2360	2375.45	2.53	0	18146	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1029	19.15	0.91	12	0.23	124.00	2615.00	3595	20230420	-33.94	1920	20230103	23.70	2415	-1.66	20240103	2345	1.28	20240102	3595	-33.94	20230420	2040	16.42	20231026	7.20	N	017040	500	216 억	1096581	N	N	4374	N	N
91	20240105	110314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	10	2	0.42	198722260	83623	34.44	2385	2400	2350	3065	1655	2360	2376.41	2.53	0	16252	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1027	19.11	0.91	12	0.19	124.00	2615.00	3595	20230420	-34.08	1920	20230103	23.44	2415	-1.86	20240103	2345	1.07	20240102	3595	-34.08	20230420	2040	16.18	20231026	7.20	N	017040	500	216 억	1096581	N	N	4374	N	N
92	20240105	100317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	20	2	0.85	131135775	55165	22.72	2385	2400	2350	3065	1655	2360	2377.16	2.53	0	1931	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1031	19.19	0.91	12	0.13	124.00	2615.00	3595	20230420	-33.80	1920	20230103	23.96	2415	-1.45	20240103	2345	1.49	20240102	3595	-33.80	20230420	2040	16.67	20231026	7.20	N	017040	500	216 억	1096581	N	N	4374	N	N
93	20240105	090315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	5	2	0.21	3390315	1430	0.59	2385	2385	2365	3065	1655	2360	2370.85	2.53	0	108	2420	2390	2370	2340	2320	2380	2330	217	705	500	1740	5	1	43337615	1025	19.07	0.90	12	0.00	124.00	2615.00	3595	20230420	-34.21	1920	20230103	23.18	2415	-2.07	20240103	2345	0.85	20240102	3595	-34.21	20230420	2040	15.93	20231026	7.20	N	017040	500	216 억	1096581	N	N	4374	N	N
94	20240104	160313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	-40	5	-1.67	551342950	232313	62.97	2390	2400	2350	3120	1680	2400	2373.21	2.59	-832	-26600	2450	2425	2390	2365	2330	2437	2377	217	720	500	1770	5	1	43337615	1023	19.03	0.90	12	0.54	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	2415	-2.28	20240103	2345	0.64	20240102	3595	-34.35	20230420	1990	18.59	20230104	7.17	N	017040	500	216 억	1123540	N	N	4374	N	N
95	20240104	150315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-35	5	-1.46	503143590	211913	57.44	2390	2400	2350	3120	1680	2400	2374.22	2.59	-832	-24461	2450	2425	2390	2365	2330	2437	2377	217	720	500	1770	5	1	43337615	1025	19.07	0.90	12	0.49	124.00	2615.00	3595	20230420	-34.21	1920	20230103	23.18	2415	-2.07	20240103	2345	0.85	20240102	3595	-34.21	20230420	1990	18.84	20230104	7.17	N	017040	500	216 억	1123540	N	N	1131	N	N
96	20240104	140315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	-20	5	-0.83	470703830	198203	53.73	2390	2400	2350	3120	1680	2400	2374.78	2.59	-832	-23762	2450	2425	2390	2365	2330	2437	2377	217	720	500	1770	5	1	43337615	1031	19.19	0.91	12	0.46	124.00	2615.00	3595	20230420	-33.80	1920	20230103	23.96	2415	-1.45	20240103	2345	1.49	20240102	3595	-33.80	20230420	1990	19.60	20230104	7.17	N	017040	500	216 억	1123540	N	N	1131	N	N
97	20240104	130315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-30	5	-1.25	417860210	175910	47.68	2390	2400	2350	3120	1680	2400	2375.33	2.59	-832	-33788	2450	2425	2390	2365	2330	2437	2377	217	720	500	1770	5	1	43337615	1027	19.11	0.91	12	0.41	124.00	2615.00	3595	20230420	-34.08	1920	20230103	23.44	2415	-1.86	20240103	2345	1.07	20240102	3595	-34.08	20230420	1990	19.10	20230104	7.17	N	017040	500	216 억	1123540	N	N	1131	N	N
98	20240104	120314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	-20	5	-0.83	341855215	143877	39.00	2390	2400	2350	3120	1680	2400	2375.92	2.59	-832	-39084	2450	2425	2390	2365	2330	2437	2377	217	720	500	1770	5	1	43337615	1031	19.19	0.91	12	0.33	124.00	2615.00	3595	20230420	-33.80	1920	20230103	23.96	2415	-1.45	20240103	2345	1.49	20240102	3595	-33.80	20230420	1990	19.60	20230104	7.17	N	017040	500	216 억	1123540	N	N	1131	N	N
99	20240104	110314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	-20	5	-0.83	318543375	134064	36.34	2390	2400	2350	3120	1680	2400	2375.94	2.59	-832	-37558	2450	2425	2390	2365	2330	2437	2377	217	720	500	1770	5	1	43337615	1031	19.19	0.91	12	0.31	124.00	2615.00	3595	20230420	-33.80	1920	20230103	23.96	2415	-1.45	20240103	2345	1.49	20240102	3595	-33.80	20230420	1990	19.60	20230104	7.17	N	017040	500	216 억	1123540	N	N	1131	N	N
100	20240104	100314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	-15	5	-0.62	240446545	101260	27.45	2390	2400	2350	3120	1680	2400	2374.39	2.59	-832	-25927	2450	2425	2390	2365	2330	2437	2377	217	720	500	1770	5	1	43337615	1034	19.23	0.91	12	0.23	124.00	2615.00	3595	20230420	-33.66	1920	20230103	24.22	2415	-1.24	20240103	2345	1.71	20240102	3595	-33.66	20230420	1990	19.85	20230104	7.17	N	017040	500	216 억	1123540	N	N	1131	N	N
101	20240104	090315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	-15	5	-0.62	91955870	38637	10.47	2390	2400	2350	3120	1680	2400	2379.66	2.59	-832	-8548	2450	2425	2390	2365	2330	2437	2377	217	720	500	1770	5	1	43337615	1034	19.23	0.91	12	0.09	124.00	2615.00	3595	20230420	-33.66	1920	20230103	24.22	2415	-1.24	20240103	2345	1.71	20240102	3595	-33.66	20230420	1990	19.85	20230104	7.17	N	017040	500	216 억	1123540	N	N	1131	N	N
102	20240103	160313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	25	2	1.05	872884345	364660	213.46	2360	2415	2355	3085	1665	2375	2393.69	2.54	0	14063	2401	2387	2366	2352	2331	2395	2360	217	710	500	1750	5	1	43337615	1040	19.35	0.92	12	0.84	124.00	2615.00	3595	20230420	-33.24	1920	20230103	25.00	2415	-0.62	20240103	2345	2.35	20240102	3595	-33.24	20230420	1920	25.00	20230103	7.24	N	017040	500	216 억	1102842	N	N	1131	N	N
103	20240103	150313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	25	2	1.05	803573020	335790	196.56	2360	2415	2355	3085	1665	2375	2393.09	2.54	0	22913	2401	2387	2366	2352	2331	2395	2360	217	710	500	1750	5	1	43337615	1040	19.35	0.92	12	0.77	124.00	2615.00	3595	20230420	-33.24	1920	20230103	25.00	2415	-0.62	20240103	2345	2.35	20240102	3595	-33.24	20230420	1920	25.00	20230103	7.24	N	017040	500	216 억	1102842	N	N	72	N	N
104	20240103	140311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	25	2	1.05	678824105	283903	166.19	2360	2415	2355	3085	1665	2375	2391.05	2.54	0	27343	2401	2387	2366	2352	2331	2395	2360	217	710	500	1750	5	1	43337615	1040	19.35	0.92	12	0.66	124.00	2615.00	3595	20230420	-33.24	1920	20230103	25.00	2415	-0.62	20240103	2345	2.35	20240102	3595	-33.24	20230420	1920	25.00	20230103	7.24	N	017040	500	216 억	1102842	N	N	72	N	N
105	20240103	130313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	30	2	1.26	582486745	243768	142.69	2360	2415	2355	3085	1665	2375	2389.52	2.54	0	28331	2401	2387	2366	2352	2331	2395	2360	217	710	500	1750	5	1	43337615	1042	19.40	0.92	12	0.56	124.00	2615.00	3595	20230420	-33.10	1920	20230103	25.26	2415	-0.41	20240103	2345	2.56	20240102	3595	-33.10	20230420	1920	25.26	20230103	7.24	N	017040	500	216 억	1102842	N	N	72	N	N
106	20240103	120315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	20	2	0.84	485046325	203110	118.89	2360	2415	2355	3085	1665	2375	2388.10	2.54	0	20540	2401	2387	2366	2352	2331	2395	2360	217	710	500	1750	5	1	43337615	1038	19.31	0.92	12	0.47	124.00	2615.00	3595	20230420	-33.38	1920	20230103	24.74	2415	-0.83	20240103	2345	2.13	20240102	3595	-33.38	20230420	1920	24.74	20230103	7.24	N	017040	500	216 억	1102842	N	N	72	N	N
107	20240103	110313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	15	2	0.63	408010960	170917	100.05	2360	2415	2355	3085	1665	2375	2387.19	2.54	0	14473	2401	2387	2366	2352	2331	2395	2360	217	710	500	1750	5	1	43337615	1036	19.27	0.91	12	0.39	124.00	2615.00	3595	20230420	-33.52	1920	20230103	24.48	2415	-1.04	20240103	2345	1.92	20240102	3595	-33.52	20230420	1920	24.48	20230103	7.24	N	017040	500	216 억	1102842	N	N	72	N	N
108	20240103	100312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	20	2	0.84	261434885	109429	64.06	2360	2415	2355	3085	1665	2375	2389.10	2.54	0	8182	2401	2387	2366	2352	2331	2395	2360	217	710	500	1750	5	1	43337615	1038	19.31	0.92	12	0.25	124.00	2615.00	3595	20230420	-33.38	1920	20230103	24.74	2415	-0.83	20240103	2345	2.13	20240102	3595	-33.38	20230420	1920	24.74	20230103	7.24	N	017040	500	216 억	1102842	N	N	72	N	N
109	20240103	090312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-5	5	-0.21	18050320	7645	4.48	2360	2370	2355	3085	1665	2375	2360.88	2.54	0	2024	2401	2387	2366	2352	2331	2395	2360	217	710	500	1750	5	1	43337615	1027	19.11	0.91	12	0.02	124.00	2615.00	3595	20230420	-34.08	1920	20230103	23.44	2380	-0.42	20240102	2345	1.07	20240102	3595	-34.08	20230420	1920	23.44	20230103	7.24	N	017040	500	216 억	1102842	N	N	72	N	N
110	20240102	160312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	15	2	0.64	386005035	163110	64.89	2345	2380	2345	3065	1655	2360	2366.47	2.44	0	46947	2390	2375	2355	2340	2320	2382	2347	217	705	500	1740	5	1	43337615	1029	19.15	0.91	12	0.38	124.00	2615.00	3595	20230420	-33.94	1920	20230103	23.70	2380	-0.21	20240102	2345	1.28	20240102	3595	-33.94	20230420	1920	23.70	20230103	7.27	N	017040	500	216 억	1056828	N	N	72	N	N
111	20240102	150311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	10	2	0.42	345019600	145828	58.01	2345	2380	2345	3065	1655	2360	2365.94	2.44	0	45776	2390	2375	2355	2340	2320	2382	2347	217	705	500	1740	5	1	43337615	1027	19.11	0.91	12	0.34	124.00	2615.00	3595	20230420	-34.08	1920	20230103	23.44	2380	-0.42	20240102	2345	1.07	20240102	3595	-34.08	20230420	1920	23.44	20230103	7.27	N	017040	500	216 억	1056828	N	N	523	N	N
112	20240102	140313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	10	2	0.42	324675245	137238	54.59	2345	2380	2345	3065	1655	2360	2365.79	2.44	0	45450	2390	2375	2355	2340	2320	2382	2347	217	705	500	1740	5	1	43337615	1027	19.11	0.91	12	0.32	124.00	2615.00	3595	20230420	-34.08	1920	20230103	23.44	2380	-0.42	20240102	2345	1.07	20240102	3595	-34.08	20230420	1920	23.44	20230103	7.27	N	017040	500	216 억	1056828	N	N	523	N	N
113	20240102	130311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	10	2	0.42	300177390	126891	50.48	2345	2380	2345	3065	1655	2360	2365.64	2.44	0	45884	2390	2375	2355	2340	2320	2382	2347	217	705	500	1740	5	1	43337615	1027	19.11	0.91	12	0.29	124.00	2615.00	3595	20230420	-34.08	1920	20230103	23.44	2380	-0.42	20240102	2345	1.07	20240102	3595	-34.08	20230420	1920	23.44	20230103	7.27	N	017040	500	216 억	1056828	N	N	523	N	N
114	20240102	120311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	15	2	0.64	257967465	109103	43.40	2345	2380	2345	3065	1655	2360	2364.44	2.44	0	42780	2390	2375	2355	2340	2320	2382	2347	217	705	500	1740	5	1	43337615	1029	19.15	0.91	12	0.25	124.00	2615.00	3595	20230420	-33.94	1920	20230103	23.70	2380	-0.21	20240102	2345	1.28	20240102	3595	-33.94	20230420	1920	23.70	20230103	7.27	N	017040	500	216 억	1056828	N	N	523	N	N
115	20240102	110312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	5	2	0.21	178560090	75612	30.08	2345	2375	2345	3065	1655	2360	2361.53	2.44	0	22933	2390	2375	2355	2340	2320	2382	2347	217	705	500	1740	5	1	43337615	1025	19.07	0.90	12	0.17	124.00	2615.00	3595	20230420	-34.21	1920	20230103	23.18	2375	-0.42	20240102	2345	0.85	20240102	3595	-34.21	20230420	1920	23.18	20230103	7.27	N	017040	500	216 억	1056828	N	N	523	N	N
116	20240102	100307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	0	3	0.00	30843170	13122	5.22	2345	2360	2345	3065	1655	2360	2350.42	2.44	0	294	2390	2375	2355	2340	2320	2382	2347	217	705	500	1740	5	1	43337615	1023	19.03	0.90	12	0.03	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	2360	0.00	20240102	2345	0.64	20240102	3595	-34.35	20230420	1920	22.92	20230103	7.27	N	017040	500	216 억	1056828	N	N	523	N	N
117	20240102	090305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	2.44	0	0	2390	2375	2355	2340	2320	2382	2347	217	705	500	1740	5	1	43337615	1023	19.03	0.90	12	0.00	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	0	0.00	0	0	0.00	0	3595	-34.35	20230420	1920	22.92	20230103	7.27	N	017040	500	216 억	1056828	N	N	523	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History