KissMeData/011690/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	-10	5	-0.33	92152485	30315	32.32	3010	3100	2995	3965	2135	3050	3039.83	1.71	0	-651	3183	3116	3068	3001	2953	3092	2977	914	915	2500	2070	5	1	36574394	1112	-43.43	1.17	12	0.08	-70.00	2590.00	9310	20230420	-67.35	2650	20231214	14.72	3350	-9.25	20240117	2770	9.75	20240102	4900	-37.96	20230919	613	395.92	20230125	0.33	N	011690	2500	914 억	624249	N	N	5	N	N
3	20240123	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	-20	5	-0.66	77044775	25346	27.02	3010	3100	2995	3965	2135	3050	3039.72	1.71	0	-583	3183	3116	3068	3001	2953	3092	2977	914	915	2500	2070	5	1	36574394	1108	-43.29	1.17	12	0.07	-70.00	2590.00	9310	20230420	-67.45	2650	20231214	14.34	3350	-9.55	20240117	2770	9.39	20240102	4900	-38.16	20230919	613	394.29	20230125	0.33	N	011690	2500	914 억	624249	N	N	5	N	N
4	20240123	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3035	-15	5	-0.49	58067260	19082	20.34	3010	3100	2995	3965	2135	3050	3043.04	1.71	0	133	3183	3116	3068	3001	2953	3092	2977	914	915	2500	2070	5	1	36574394	1110	-43.36	1.17	12	0.05	-70.00	2590.00	9310	20230420	-67.40	2650	20231214	14.53	3350	-9.40	20240117	2770	9.57	20240102	4900	-38.06	20230919	613	395.11	20230125	0.33	N	011690	2500	914 억	624249	N	N	5	N	N
5	20240123	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3065	15	2	0.49	4814125	1589	1.69	3010	3065	3010	3965	2135	3050	3029.66	1.71	0	-503	3183	3116	3068	3001	2953	3092	2977	914	915	2500	2070	5	1	36574394	1121	-43.79	1.18	12	0.00	-70.00	2590.00	9310	20230420	-67.08	2650	20231214	15.66	3350	-8.51	20240117	2770	10.65	20240102	4900	-37.45	20230919	613	400.00	20230125	0.33	N	011690	2500	914 억	624249	N	N	5	N	N
6	20240119	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	65	2	2.14	502404770	163084	112.47	3040	3190	3000	3945	2125	3035	3080.65	1.83	0	-16749	3198	3116	3068	2986	2938	3092	2962	914	910	2500	2060	5	1	36574394	1134	-44.29	1.20	12	0.45	-70.00	2590.00	9310	20230420	-66.70	2650	20231214	16.98	3350	-7.46	20240117	2770	11.91	20240102	4900	-36.73	20230919	606	411.55	20230119	0.35	N	011690	2500	914 억	668727	N	N	0	N	N
7	20240119	150257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	35	2	1.15	446784025	145091	100.07	3040	3190	3000	3945	2125	3035	3079.34	1.83	0	-7080	3198	3116	3068	2986	2938	3092	2962	914	910	2500	2060	5	1	36574394	1123	-43.86	1.19	12	0.40	-70.00	2590.00	9310	20230420	-67.02	2650	20231214	15.85	3350	-8.36	20240117	2770	10.83	20240102	4900	-37.35	20230919	606	406.60	20230119	0.35	N	011690	2500	914 억	668727	N	N	0	N	N
8	20240119	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-10	5	-0.33	392680620	127203	87.73	3040	3190	3000	3945	2125	3035	3087.04	1.83	0	-2323	3198	3116	3068	2986	2938	3092	2962	914	910	2500	2060	5	1	36574394	1106	-43.21	1.17	12	0.35	-70.00	2590.00	9310	20230420	-67.51	2650	20231214	14.15	3350	-9.70	20240117	2770	9.21	20240102	4900	-38.27	20230919	606	399.17	20230119	0.35	N	011690	2500	914 억	668727	N	N	0	N	N
9	20240119	130258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3065	30	2	0.99	302988305	97565	67.29	3040	3190	3040	3945	2125	3035	3105.50	1.83	0	1249	3198	3116	3068	2986	2938	3092	2962	914	910	2500	2060	5	1	36574394	1121	-43.79	1.18	12	0.27	-70.00	2590.00	9310	20230420	-67.08	2650	20231214	15.66	3350	-8.51	20240117	2770	10.65	20240102	4900	-37.45	20230919	606	405.78	20230119	0.35	N	011690	2500	914 억	668727	N	N	0	N	N
10	20240119	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	25	2	0.82	261408385	83967	57.91	3040	3190	3040	3945	2125	3035	3113.23	1.83	0	4968	3198	3116	3068	2986	2938	3092	2962	914	910	2500	2060	5	1	36574394	1119	-43.71	1.18	12	0.23	-70.00	2590.00	9310	20230420	-67.13	2650	20231214	15.47	3350	-8.66	20240117	2770	10.47	20240102	4900	-37.55	20230919	606	404.95	20230119	0.35	N	011690	2500	914 억	668727	N	N	0	N	N
11	20240119	110258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	65	2	2.14	232240210	74482	51.37	3040	3190	3040	3945	2125	3035	3118.07	1.83	0	8260	3198	3116	3068	2986	2938	3092	2962	914	910	2500	2060	5	1	36574394	1134	-44.29	1.20	12	0.20	-70.00	2590.00	9310	20230420	-66.70	2650	20231214	16.98	3350	-7.46	20240117	2770	11.91	20240102	4900	-36.73	20230919	606	411.55	20230119	0.35	N	011690	2500	914 억	668727	N	N	0	N	N
12	20240119	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	85	2	2.80	151988090	48534	33.47	3040	3190	3040	3945	2125	3035	3131.58	1.83	0	10288	3198	3116	3068	2986	2938	3092	2962	914	910	2500	2060	5	1	36574394	1141	-44.57	1.20	12	0.13	-70.00	2590.00	9310	20230420	-66.49	2650	20231214	17.74	3350	-6.87	20240117	2770	12.64	20240102	4900	-36.33	20230919	606	414.85	20230119	0.35	N	011690	2500	914 억	668727	N	N	0	N	N
13	20240119	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	55	2	1.81	13497050	4408	3.04	3040	3115	3040	3945	2125	3035	3061.94	1.83	0	3377	3198	3116	3068	2986	2938	3092	2962	914	910	2500	2060	5	1	36574394	1130	-44.14	1.19	12	0.01	-70.00	2590.00	9310	20230420	-66.81	2650	20231214	16.60	3350	-7.76	20240117	2770	11.55	20240102	4900	-36.94	20230919	606	409.90	20230119	0.35	N	011690	2500	914 억	668727	N	N	0	N	N
14	20240118	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3035	-45	5	-1.46	443010050	143817	43.29	3120	3150	3020	4000	2160	3080	3080.38	1.84	0	-9378	3440	3260	3170	2990	2900	3215	2945	914	920	2500	2090	5	1	36574394	1110	-43.36	1.17	12	0.39	-70.00	2590.00	9310	20230420	-67.40	2650	20231214	14.53	3350	-9.40	20240117	2770	9.57	20240102	4900	-38.06	20230919	605	401.65	20230118	0.33	N	011690	2500	914 억	674212	N	N	0	N	N
15	20240118	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	-20	5	-0.65	405712990	131608	39.62	3120	3150	3020	4000	2160	3080	3082.74	1.84	0	-13078	3440	3260	3170	2990	2900	3215	2945	914	920	2500	2090	5	1	36574394	1119	-43.71	1.18	12	0.36	-70.00	2590.00	9310	20230420	-67.13	2650	20231214	15.47	3350	-8.66	20240117	2770	10.47	20240102	4900	-37.55	20230919	605	405.79	20230118	0.33	N	011690	2500	914 억	674212	N	N	0	N	N
16	20240118	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	-40	5	-1.30	356374750	115353	34.72	3120	3150	3020	4000	2160	3080	3089.43	1.84	0	-17836	3440	3260	3170	2990	2900	3215	2945	914	920	2500	2090	5	1	36574394	1112	-43.43	1.17	12	0.32	-70.00	2590.00	9310	20230420	-67.35	2650	20231214	14.72	3350	-9.25	20240117	2770	9.75	20240102	4900	-37.96	20230919	605	402.48	20230118	0.33	N	011690	2500	914 억	674212	N	N	0	N	N
17	20240118	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	0	3	0.00	298656280	96373	29.01	3120	3150	3030	4000	2160	3080	3098.96	1.84	0	-18575	3440	3260	3170	2990	2900	3215	2945	914	920	2500	2090	5	1	36574394	1126	-44.00	1.19	12	0.26	-70.00	2590.00	9310	20230420	-66.92	2650	20231214	16.23	3350	-8.06	20240117	2770	11.19	20240102	4900	-37.14	20230919	605	409.09	20230118	0.33	N	011690	2500	914 억	674212	N	N	0	N	N
18	20240118	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	-10	5	-0.32	244050350	78496	23.63	3120	3150	3050	4000	2160	3080	3109.08	1.84	0	-21252	3440	3260	3170	2990	2900	3215	2945	914	920	2500	2090	5	1	36574394	1123	-43.86	1.19	12	0.21	-70.00	2590.00	9310	20230420	-67.02	2650	20231214	15.85	3350	-8.36	20240117	2770	10.83	20240102	4900	-37.35	20230919	605	407.44	20230118	0.33	N	011690	2500	914 억	674212	N	N	0	N	N
19	20240118	110258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3105	25	2	0.81	161189970	51687	15.56	3120	3150	3085	4000	2160	3080	3118.58	1.84	0	-3477	3440	3260	3170	2990	2900	3215	2945	914	920	2500	2090	5	1	36574394	1136	-44.36	1.20	12	0.14	-70.00	2590.00	9310	20230420	-66.65	2650	20231214	17.17	3350	-7.31	20240117	2770	12.09	20240102	4900	-36.63	20230919	605	413.22	20230118	0.33	N	011690	2500	914 억	674212	N	N	0	N	N
20	20240118	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3140	60	2	1.95	93334890	29985	9.03	3120	3150	3085	4000	2160	3080	3112.72	1.84	0	-7559	3440	3260	3170	2990	2900	3215	2945	914	920	2500	2090	5	1	36574394	1148	-44.86	1.21	12	0.08	-70.00	2590.00	9310	20230420	-66.27	2650	20231214	18.49	3350	-6.27	20240117	2770	13.36	20240102	4900	-35.92	20230919	605	419.01	20230118	0.33	N	011690	2500	914 억	674212	N	N	0	N	N
21	20240118	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3110	30	2	0.97	5786585	1857	0.56	3120	3120	3095	4000	2160	3080	3116.09	1.84	0	-276	3440	3260	3170	2990	2900	3215	2945	914	920	2500	2090	5	1	36574394	1137	-44.43	1.20	12	0.01	-70.00	2590.00	9310	20230420	-66.60	2650	20231214	17.36	3350	-7.16	20240117	2770	12.27	20240102	4900	-36.53	20230919	605	414.05	20230118	0.33	N	011690	2500	914 억	674212	N	N	0	N	N
22	20240117	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	-200	5	-6.10	1054685340	331791	43.78	3300	3350	3080	4260	2300	3280	3178.77	1.95	0	-38279	3536	3407	3201	3072	2866	3472	3137	914	980	2500	2230	5	1	36574394	1126	-44.00	1.19	12	0.91	-70.00	2590.00	9310	20230420	-66.92	2650	20231214	16.23	3350	-8.06	20240117	2770	11.19	20240102	4900	-37.14	20230919	605	409.09	20230118	0.40	N	011690	2500	914 억	712808	N	N	3	N	N
23	20240117	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3105	-175	5	-5.34	1006279205	316146	41.71	3300	3350	3085	4260	2300	3280	3182.96	1.95	0	-31863	3536	3407	3201	3072	2866	3472	3137	914	980	2500	2230	5	1	36574394	1136	-44.36	1.20	12	0.86	-70.00	2590.00	9310	20230420	-66.65	2650	20231214	17.17	3350	-7.31	20240117	2770	12.09	20240102	4900	-36.63	20230919	605	413.22	20230118	0.40	N	011690	2500	914 억	712808	N	N	3	N	N
24	20240117	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3125	-155	5	-4.73	969969650	304436	40.17	3300	3350	3085	4260	2300	3280	3186.12	1.95	0	-27685	3536	3407	3201	3072	2866	3472	3137	914	980	2500	2230	5	1	36574394	1143	-44.64	1.21	12	0.83	-70.00	2590.00	9310	20230420	-66.43	2650	20231214	17.92	3350	-6.72	20240117	2770	12.82	20240102	4900	-36.22	20230919	605	416.53	20230118	0.40	N	011690	2500	914 억	712808	N	N	3	N	N
25	20240117	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	-145	5	-4.42	859451355	268989	35.49	3300	3350	3100	4260	2300	3280	3195.12	1.95	0	-17285	3536	3407	3201	3072	2866	3472	3137	914	980	2500	2230	5	1	36574394	1147	-44.79	1.21	12	0.74	-70.00	2590.00	9310	20230420	-66.33	2650	20231214	18.30	3350	-6.42	20240117	2770	13.18	20240102	4900	-36.02	20230919	605	418.18	20230118	0.40	N	011690	2500	914 억	712808	N	N	3	N	N
26	20240117	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3150	-130	5	-3.96	799526145	249953	32.98	3300	3350	3100	4260	2300	3280	3198.71	1.95	0	-9444	3536	3407	3201	3072	2866	3472	3137	914	980	2500	2230	5	1	36574394	1152	-45.00	1.22	12	0.68	-70.00	2590.00	9310	20230420	-66.17	2650	20231214	18.87	3350	-5.97	20240117	2770	13.72	20240102	4900	-35.71	20230919	605	420.66	20230118	0.40	N	011690	2500	914 억	712808	N	N	3	N	N
27	20240117	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3195	-85	5	-2.59	660118270	205733	27.14	3300	3350	3100	4260	2300	3280	3208.62	1.95	0	-14504	3536	3407	3201	3072	2866	3472	3137	914	980	2500	2230	5	1	36574394	1169	-45.64	1.23	12	0.56	-70.00	2590.00	9310	20230420	-65.68	2650	20231214	20.57	3350	-4.63	20240117	2770	15.34	20240102	4900	-34.80	20230919	605	428.10	20230118	0.40	N	011690	2500	914 억	712808	N	N	3	N	N
28	20240117	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3210	-70	5	-2.13	598012530	186221	24.57	3300	3350	3100	4260	2300	3280	3211.31	1.95	0	-14280	3536	3407	3201	3072	2866	3472	3137	914	980	2500	2230	5	1	36574394	1174	-45.86	1.24	12	0.51	-70.00	2590.00	9310	20230420	-65.52	2650	20231214	21.13	3350	-4.18	20240117	2770	15.88	20240102	4900	-34.49	20230919	605	430.58	20230118	0.40	N	011690	2500	914 억	712808	N	N	3	N	N
29	20240117	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	-180	5	-5.49	100494755	31106	4.10	3300	3350	3100	4260	2300	3280	3230.72	1.95	0	-7843	3536	3407	3201	3072	2866	3472	3137	914	980	2500	2230	5	1	36574394	1134	-44.29	1.20	12	0.09	-70.00	2590.00	9310	20230420	-66.70	2650	20231214	16.98	3350	-7.46	20240117	2770	11.91	20240102	4900	-36.73	20230919	605	412.40	20230118	0.40	N	011690	2500	914 억	712808	Y	N	3	N	N
30	20240116	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3280	120	2	3.80	2408965915	754778	60.40	3250	3330	2995	4105	2215	3160	3191.47	2.06	0	-63545	3480	3320	3070	2910	2660	3400	2990	914	945	2500	2140	5	1	36574394	1200	-46.86	1.27	12	2.06	-70.00	2590.00	9310	20230420	-64.77	2650	20231214	23.77	3330	-1.50	20240116	2770	18.41	20240102	4900	-33.06	20230919	605	442.15	20230118	0.41	N	011690	2500	914 억	752607	N	N	3	N	N
31	20240116	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3295	135	2	4.27	2342911660	734648	58.79	3250	3330	2995	4105	2215	3160	3189.16	2.06	0	-59083	3480	3320	3070	2910	2660	3400	2990	914	945	2500	2140	5	1	36574394	1205	-47.07	1.27	12	2.01	-70.00	2590.00	9310	20230420	-64.61	2650	20231214	24.34	3330	-1.05	20240116	2770	18.95	20240102	4900	-32.76	20230919	605	444.63	20230118	0.41	N	011690	2500	914 억	752607	N	N	4	N	N
32	20240116	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3300	140	2	4.43	2147315745	675096	54.02	3250	3330	2995	4105	2215	3160	3180.76	2.06	0	-51154	3480	3320	3070	2910	2660	3400	2990	914	945	2500	2140	5	1	36574394	1207	-47.14	1.27	12	1.85	-70.00	2590.00	9310	20230420	-64.55	2650	20231214	24.53	3330	-0.90	20240116	2770	19.13	20240102	4900	-32.65	20230919	605	445.45	20230118	0.41	N	011690	2500	914 억	752607	N	N	4	N	N
33	20240116	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3285	125	2	3.96	1812165615	572464	45.81	3250	3330	2995	4105	2215	3160	3165.55	2.06	0	-44328	3480	3320	3070	2910	2660	3400	2990	914	945	2500	2140	5	1	36574394	1201	-46.93	1.27	12	1.57	-70.00	2590.00	9310	20230420	-64.72	2650	20231214	23.96	3330	-1.35	20240116	2770	18.59	20240102	4900	-32.96	20230919	605	442.98	20230118	0.41	N	011690	2500	914 억	752607	N	N	4	N	N
34	20240116	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3260	100	2	3.16	1230902145	395232	31.63	3250	3265	2995	4105	2215	3160	3114.38	2.06	0	-11774	3480	3320	3070	2910	2660	3400	2990	914	945	2500	2140	5	1	36574394	1192	-46.57	1.26	12	1.08	-70.00	2590.00	9310	20230420	-64.98	2650	20231214	23.02	3265	-0.15	20240116	2770	17.69	20240102	4900	-33.47	20230919	605	438.84	20230118	0.41	N	011690	2500	914 억	752607	N	N	4	N	N
35	20240116	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3195	35	2	1.11	916019925	297238	23.78	3250	3250	2995	4105	2215	3160	3081.77	2.06	0	-3306	3480	3320	3070	2910	2660	3400	2990	914	945	2500	2140	5	1	36574394	1169	-45.64	1.23	12	0.81	-70.00	2590.00	9310	20230420	-65.68	2650	20231214	20.57	3250	-1.69	20240116	2770	15.34	20240102	4900	-34.80	20230919	605	428.10	20230118	0.41	N	011690	2500	914 억	752607	N	N	4	N	N
36	20240116	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	-90	5	-2.85	756598715	246418	19.72	3250	3250	2995	4105	2215	3160	3070.39	2.06	0	-4786	3480	3320	3070	2910	2660	3400	2990	914	945	2500	2140	5	1	36574394	1123	-43.86	1.19	12	0.67	-70.00	2590.00	9310	20230420	-67.02	2650	20231214	15.85	3250	-5.54	20240116	2770	10.83	20240102	4900	-37.35	20230919	605	407.44	20230118	0.41	N	011690	2500	914 억	752607	N	N	4	N	N
37	20240116	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	-70	5	-2.22	178028240	56205	4.50	3250	3250	3040	4105	2215	3160	3167.48	2.06	0	-23782	3480	3320	3070	2910	2660	3400	2990	914	945	2500	2140	5	1	36574394	1130	-44.14	1.19	12	0.15	-70.00	2590.00	9310	20230420	-66.81	2650	20231214	16.60	3250	-4.92	20240116	2770	11.55	20240102	4900	-36.94	20230919	605	410.74	20230118	0.41	N	011690	2500	914 억	752607	N	N	4	N	N
38	20240115	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3160	295	2	10.30	3855626020	1238383	2019.87	2885	3230	2820	3720	2010	2865	3113.33	1.87	0	90599	2981	2922	2881	2822	2781	2902	2802	914	855	2500	1940	5	1	36574394	1156	-45.14	1.22	12	3.39	-70.00	2590.00	9310	20230420	-66.06	2650	20231214	19.25	3230	-2.17	20240115	2770	14.08	20240102	4900	-35.51	20230919	605	422.31	20230118	0.40	N	011690	2500	914 억	682352	N	N	4	N	N
39	20240115	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3140	275	2	9.60	3750332500	1205029	1965.47	2885	3230	2820	3720	2010	2865	3112.23	1.87	0	89331	2981	2922	2881	2822	2781	2902	2802	914	855	2500	1940	5	1	36574394	1148	-44.86	1.21	12	3.29	-70.00	2590.00	9310	20230420	-66.27	2650	20231214	18.49	3230	-2.79	20240115	2770	13.36	20240102	4900	-35.92	20230919	605	419.01	20230118	0.40	N	011690	2500	914 억	682352	N	N	7	N	N
40	20240115	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3145	280	2	9.77	3388672375	1090449	1778.58	2885	3230	2820	3720	2010	2865	3107.59	1.87	0	73994	2981	2922	2881	2822	2781	2902	2802	914	855	2500	1940	5	1	36574394	1150	-44.93	1.21	12	2.98	-70.00	2590.00	9310	20230420	-66.22	2650	20231214	18.68	3230	-2.63	20240115	2770	13.54	20240102	4900	-35.82	20230919	605	419.83	20230118	0.40	N	011690	2500	914 억	682352	N	N	7	N	N
41	20240115	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3095	230	2	8.03	1648006675	541158	882.66	2885	3150	2820	3720	2010	2865	3045.33	1.87	0	72218	2981	2922	2881	2822	2781	2902	2802	914	855	2500	1940	5	1	36574394	1132	-44.21	1.19	12	1.48	-70.00	2590.00	9310	20230420	-66.76	2650	20231214	16.79	3150	-1.75	20240115	2770	11.73	20240102	4900	-36.84	20230919	605	411.57	20230118	0.40	N	011690	2500	914 억	682352	N	N	7	N	N
42	20240115	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3110	245	2	8.55	1419142655	467068	761.81	2885	3150	2820	3720	2010	2865	3038.41	1.87	0	52660	2981	2922	2881	2822	2781	2902	2802	914	855	2500	1940	5	1	36574394	1137	-44.43	1.20	12	1.28	-70.00	2590.00	9310	20230420	-66.60	2650	20231214	17.36	3150	-1.27	20240115	2770	12.27	20240102	4900	-36.53	20230919	605	414.05	20230118	0.40	N	011690	2500	914 억	682352	N	N	7	N	N
43	20240115	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	160	2	5.58	980327470	324552	529.36	2885	3150	2820	3720	2010	2865	3020.56	1.87	0	-375	2981	2922	2881	2822	2781	2902	2802	914	855	2500	1940	5	1	36574394	1106	-43.21	1.17	12	0.89	-70.00	2590.00	9310	20230420	-67.51	2650	20231214	14.15	3150	-3.97	20240115	2770	9.21	20240102	4900	-38.27	20230919	605	400.00	20230118	0.40	N	011690	2500	914 억	682352	N	N	7	N	N
44	20240115	100254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	-10	5	-0.35	21684960	7643	12.47	2885	2885	2820	3720	2010	2865	2837.23	1.87	0	-1387	2981	2922	2881	2822	2781	2902	2802	914	855	2500	1940	5	1	36574394	1044	-40.79	1.10	12	0.02	-70.00	2590.00	9310	20230420	-69.33	2650	20231214	7.74	2980	-4.19	20240102	2770	3.07	20240102	4900	-41.73	20230919	605	371.90	20230118	0.40	N	011690	2500	914 억	682352	N	N	7	N	N
45	20240115	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	15	2	0.52	20170	7	0.01	2885	2885	2865	3720	2010	2865	2881.43	1.87	0	-2	2981	2922	2881	2822	2781	2902	2802	914	855	2500	1940	5	1	36574394	1053	-41.14	1.11	12	0.00	-70.00	2590.00	9310	20230420	-69.07	2650	20231214	8.68	2980	-3.36	20240102	2770	3.97	20240102	4900	-41.22	20230919	605	376.03	20230118	0.40	N	011690	2500	914 억	682352	N	N	7	N	N
46	20240112	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2865	-45	5	-1.55	175896895	61307	77.92	2940	2940	2840	3780	2040	2910	2869.12	1.93	-4868	-24986	2983	2946	2893	2856	2803	2965	2875	914	870	2500	1970	5	1	36574394	1048	-40.93	1.11	12	0.17	-70.00	2590.00	9310	20230420	-69.23	2650	20231214	8.11	2980	-3.86	20240102	2770	3.43	20240102	4900	-41.53	20230919	605	373.55	20230118	0.39	N	011690	2500	914 억	707338	N	N	7	N	N
47	20240112	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2865	-45	5	-1.55	161500155	56276	71.53	2940	2940	2840	3780	2040	2910	2869.79	1.93	-4868	-22468	2983	2946	2893	2856	2803	2965	2875	914	870	2500	1970	5	1	36574394	1048	-40.93	1.11	12	0.15	-70.00	2590.00	9310	20230420	-69.23	2650	20231214	8.11	2980	-3.86	20240102	2770	3.43	20240102	4900	-41.53	20230919	605	373.55	20230118	0.39	N	011690	2500	914 억	707338	N	N	11	N	N
48	20240112	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	-65	5	-2.23	126306005	43924	55.83	2940	2940	2845	3780	2040	2910	2875.56	1.93	-4868	-20717	2983	2946	2893	2856	2803	2965	2875	914	870	2500	1970	5	1	36574394	1041	-40.64	1.10	12	0.12	-70.00	2590.00	9310	20230420	-69.44	2650	20231214	7.36	2980	-4.53	20240102	2770	2.71	20240102	4900	-41.94	20230919	605	370.25	20230118	0.39	N	011690	2500	914 억	707338	N	N	11	N	N
49	20240112	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2890	-20	5	-0.69	89604535	31073	39.49	2940	2940	2850	3780	2040	2910	2883.68	1.93	-4868	-14777	2983	2946	2893	2856	2803	2965	2875	914	870	2500	1970	5	1	36574394	1057	-41.29	1.12	12	0.08	-70.00	2590.00	9310	20230420	-68.96	2650	20231214	9.06	2980	-3.02	20240102	2770	4.33	20240102	4900	-41.02	20230919	605	377.69	20230118	0.39	N	011690	2500	914 억	707338	N	N	11	N	N
50	20240112	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	-15	5	-0.52	71722160	24891	31.64	2940	2940	2850	3780	2040	2910	2881.45	1.93	-4868	-13543	2983	2946	2893	2856	2803	2965	2875	914	870	2500	1970	5	1	36574394	1059	-41.36	1.12	12	0.07	-70.00	2590.00	9310	20230420	-68.90	2650	20231214	9.25	2980	-2.85	20240102	2770	4.51	20240102	4900	-40.92	20230919	605	378.51	20230118	0.39	N	011690	2500	914 억	707338	N	N	11	N	N
51	20240112	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	-15	5	-0.52	54995050	19105	24.28	2940	2940	2850	3780	2040	2910	2878.57	1.93	-4868	-9927	2983	2946	2893	2856	2803	2965	2875	914	870	2500	1970	5	1	36574394	1059	-41.36	1.12	12	0.05	-70.00	2590.00	9310	20230420	-68.90	2650	20231214	9.25	2980	-2.85	20240102	2770	4.51	20240102	4900	-40.92	20230919	605	378.51	20230118	0.39	N	011690	2500	914 억	707338	N	N	11	N	N
52	20240112	100254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	-40	5	-1.37	39356150	13660	17.36	2940	2940	2855	3780	2040	2910	2881.12	1.93	-4868	-9673	2983	2946	2893	2856	2803	2965	2875	914	870	2500	1970	5	1	36574394	1050	-41.00	1.11	12	0.04	-70.00	2590.00	9310	20230420	-69.17	2650	20231214	8.30	2980	-3.69	20240102	2770	3.61	20240102	4900	-41.43	20230919	605	374.38	20230118	0.39	N	011690	2500	914 억	707338	N	N	11	N	N
53	20240112	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2915	5	2	0.17	2798890	956	1.22	2940	2940	2915	3780	2040	2910	2927.71	1.93	-4868	-824	2983	2946	2893	2856	2803	2965	2875	914	870	2500	1970	5	1	36574394	1066	-41.64	1.13	12	0.00	-70.00	2590.00	9310	20230420	-68.69	2650	20231214	10.00	2980	-2.18	20240102	2770	5.23	20240102	4900	-40.51	20230919	605	381.82	20230118	0.39	N	011690	2500	914 억	707338	N	N	11	N	N
54	20240111	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	40	2	1.39	227661540	78576	123.52	2850	2930	2840	3730	2010	2870	2897.34	1.89	-4752	24368	2976	2922	2851	2797	2726	2887	2762	914	860	2500	1950	5	1	36574394	1064	-41.57	1.12	12	0.21	-70.00	2590.00	9310	20230420	-68.74	2650	20231214	9.81	2980	-2.35	20240102	2770	5.05	20240102	4900	-40.61	20230919	605	380.99	20230118	0.39	N	011690	2500	914 억	689747	N	N	11	N	N
55	20240111	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	30	2	1.05	209940880	72473	113.93	2850	2930	2840	3730	2010	2870	2896.82	1.89	-4752	23636	2976	2922	2851	2797	2726	2887	2762	914	860	2500	1950	5	1	36574394	1061	-41.43	1.12	12	0.20	-70.00	2590.00	9310	20230420	-68.85	2650	20231214	9.43	2980	-2.68	20240102	2770	4.69	20240102	4900	-40.82	20230919	605	379.34	20230118	0.39	N	011690	2500	914 억	689747	N	N	9	N	N
56	20240111	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	30	2	1.05	186568945	64405	101.25	2850	2930	2840	3730	2010	2870	2896.81	1.89	-4752	21736	2976	2922	2851	2797	2726	2887	2762	914	860	2500	1950	5	1	36574394	1061	-41.43	1.12	12	0.18	-70.00	2590.00	9310	20230420	-68.85	2650	20231214	9.43	2980	-2.68	20240102	2770	4.69	20240102	4900	-40.82	20230919	605	379.34	20230118	0.39	N	011690	2500	914 억	689747	N	N	9	N	N
57	20240111	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	40	2	1.39	173429700	59876	94.13	2850	2930	2840	3730	2010	2870	2896.48	1.89	-4752	21040	2976	2922	2851	2797	2726	2887	2762	914	860	2500	1950	5	1	36574394	1064	-41.57	1.12	12	0.16	-70.00	2590.00	9310	20230420	-68.74	2650	20231214	9.81	2980	-2.35	20240102	2770	5.05	20240102	4900	-40.61	20230919	605	380.99	20230118	0.39	N	011690	2500	914 억	689747	N	N	9	N	N
58	20240111	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	40	2	1.39	116804620	40422	63.54	2850	2920	2840	3730	2010	2870	2889.63	1.89	-4752	16861	2976	2922	2851	2797	2726	2887	2762	914	860	2500	1950	5	1	36574394	1064	-41.57	1.12	12	0.11	-70.00	2590.00	9310	20230420	-68.74	2650	20231214	9.81	2980	-2.35	20240102	2770	5.05	20240102	4900	-40.61	20230919	605	380.99	20230118	0.39	N	011690	2500	914 억	689747	N	N	9	N	N
59	20240111	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	50	2	1.74	80972790	28100	44.17	2850	2920	2840	3730	2010	2870	2881.59	1.89	-4752	13713	2976	2922	2851	2797	2726	2887	2762	914	860	2500	1950	5	1	36574394	1068	-41.71	1.13	12	0.08	-70.00	2590.00	9310	20230420	-68.64	2650	20231214	10.19	2980	-2.01	20240102	2770	5.42	20240102	4900	-40.41	20230919	605	382.64	20230118	0.39	N	011690	2500	914 억	689747	N	N	9	N	N
60	20240111	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	10	2	0.35	27847470	9740	15.31	2850	2900	2840	3730	2010	2870	2859.08	1.89	-4752	1374	2976	2922	2851	2797	2726	2887	2762	914	860	2500	1950	5	1	36574394	1053	-41.14	1.11	12	0.03	-70.00	2590.00	9310	20230420	-69.07	2650	20231214	8.68	2980	-3.36	20240102	2770	3.97	20240102	4900	-41.22	20230919	605	376.03	20230118	0.39	N	011690	2500	914 억	689747	N	N	9	N	N
61	20240111	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	30	2	1.05	2041400	711	1.12	2850	2900	2850	3730	2010	2870	2871.17	1.89	-4752	-52	2976	2922	2851	2797	2726	2887	2762	914	860	2500	1950	5	1	36574394	1061	-41.43	1.12	12	0.00	-70.00	2590.00	9310	20230420	-68.85	2650	20231214	9.43	2980	-2.68	20240102	2770	4.69	20240102	4900	-40.82	20230919	605	379.34	20230118	0.39	N	011690	2500	914 억	689747	N	N	9	N	N
62	20240110	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	-10	5	-0.35	180794885	63591	126.21	2875	2905	2780	3740	2020	2880	2843.09	1.90	-4854	3575	2960	2920	2890	2850	2820	2905	2835	914	860	2500	1950	5	1	36574394	1050	-41.00	1.11	12	0.17	-70.00	2590.00	9310	20230420	-69.17	2650	20231214	8.30	2980	-3.69	20240102	2770	3.61	20240102	4900	-41.43	20230919	605	374.38	20230118	0.39	N	011690	2500	914 억	693968	N	N	9	N	N
63	20240110	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	-25	5	-0.87	151397835	53178	105.54	2875	2905	2780	3740	2020	2880	2847.00	1.90	-4854	3732	2960	2920	2890	2850	2820	2905	2835	914	860	2500	1950	5	1	36574394	1044	-40.79	1.10	12	0.15	-70.00	2590.00	9310	20230420	-69.33	2650	20231214	7.74	2980	-4.19	20240102	2770	3.07	20240102	4900	-41.73	20230919	605	371.90	20230118	0.39	N	011690	2500	914 억	693968	N	N	14	N	N
64	20240110	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	-30	5	-1.04	112283660	39545	78.48	2875	2905	2780	3740	2020	2880	2839.39	1.90	-4854	4533	2960	2920	2890	2850	2820	2905	2835	914	860	2500	1950	5	1	36574394	1042	-40.71	1.10	12	0.11	-70.00	2590.00	9310	20230420	-69.39	2650	20231214	7.55	2980	-4.36	20240102	2770	2.89	20240102	4900	-41.84	20230919	605	371.07	20230118	0.39	N	011690	2500	914 억	693968	N	N	14	N	N
65	20240110	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-55	5	-1.91	96167660	33878	67.24	2875	2905	2780	3740	2020	2880	2838.65	1.90	-4854	3593	2960	2920	2890	2850	2820	2905	2835	914	860	2500	1950	5	1	36574394	1033	-40.36	1.09	12	0.09	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	2980	-5.20	20240102	2770	1.99	20240102	4900	-42.35	20230919	605	366.94	20230118	0.39	N	011690	2500	914 억	693968	N	N	14	N	N
66	20240110	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-55	5	-1.91	87341335	30756	61.04	2875	2905	2780	3740	2020	2880	2839.81	1.90	-4854	1617	2960	2920	2890	2850	2820	2905	2835	914	860	2500	1950	5	1	36574394	1033	-40.36	1.09	12	0.08	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	2980	-5.20	20240102	2770	1.99	20240102	4900	-42.35	20230919	605	366.94	20230118	0.39	N	011690	2500	914 억	693968	N	N	14	N	N
67	20240110	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	-45	5	-1.56	65746995	23137	45.92	2875	2905	2780	3740	2020	2880	2841.64	1.90	-4854	-1335	2960	2920	2890	2850	2820	2905	2835	914	860	2500	1950	5	1	36574394	1037	-40.50	1.09	12	0.06	-70.00	2590.00	9310	20230420	-69.55	2650	20231214	6.98	2980	-4.87	20240102	2770	2.35	20240102	4900	-42.14	20230919	605	368.60	20230118	0.39	N	011690	2500	914 억	693968	N	N	14	N	N
68	20240110	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2865	-15	5	-0.52	48926895	17213	34.16	2875	2905	2780	3740	2020	2880	2842.44	1.90	-4854	-2314	2960	2920	2890	2850	2820	2905	2835	914	860	2500	1950	5	1	36574394	1048	-40.93	1.11	12	0.05	-70.00	2590.00	9310	20230420	-69.23	2650	20231214	8.11	2980	-3.86	20240102	2770	3.43	20240102	4900	-41.53	20230919	605	373.55	20230118	0.39	N	011690	2500	914 억	693968	N	N	14	N	N
69	20240110	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2875	-5	5	-0.17	623875	217	0.43	2875	2875	2875	3740	2020	2880	2875.00	1.90	-4854	-28	2960	2920	2890	2850	2820	2905	2835	914	860	2500	1950	5	1	36574394	1052	-41.07	1.11	12	0.00	-70.00	2590.00	9310	20230420	-69.12	2650	20231214	8.49	2980	-3.52	20240102	2770	3.79	20240102	4900	-41.33	20230919	605	375.21	20230118	0.39	N	011690	2500	914 억	693968	N	N	14	N	N
70	20240109	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	-15	5	-0.52	145910800	50369	49.77	2900	2930	2860	3760	2030	2895	2896.84	1.96	-4888	-13633	2978	2936	2868	2826	2758	2957	2847	914	865	2500	1960	5	1	36574394	1053	-41.14	1.11	12	0.14	-70.00	2590.00	9310	20230420	-69.07	2650	20231214	8.68	2980	-3.36	20240102	2770	3.97	20240102	4900	-41.22	20230919	605	376.03	20230118	0.39	N	011690	2500	914 억	715340	N	N	14	N	N
71	20240109	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2875	-20	5	-0.69	136959870	47255	46.69	2900	2930	2875	3760	2030	2895	2898.31	1.96	-4888	-12572	2978	2936	2868	2826	2758	2957	2847	914	865	2500	1960	5	1	36574394	1052	-41.07	1.11	12	0.13	-70.00	2590.00	9310	20230420	-69.12	2650	20231214	8.49	2980	-3.52	20240102	2770	3.79	20240102	4900	-41.33	20230919	605	375.21	20230118	0.39	N	011690	2500	914 억	715340	N	N	21	N	N
72	20240109	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2905	10	2	0.35	120907180	41696	41.20	2900	2930	2875	3760	2030	2895	2899.73	1.96	-4888	-10018	2978	2936	2868	2826	2758	2957	2847	914	865	2500	1960	5	1	36574394	1062	-41.50	1.12	12	0.11	-70.00	2590.00	9310	20230420	-68.80	2650	20231214	9.62	2980	-2.52	20240102	2770	4.87	20240102	4900	-40.71	20230919	605	380.17	20230118	0.39	N	011690	2500	914 억	715340	N	N	21	N	N
73	20240109	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2905	10	2	0.35	102775770	35443	35.02	2900	2930	2875	3760	2030	2895	2899.75	1.96	-4888	-7137	2978	2936	2868	2826	2758	2957	2847	914	865	2500	1960	5	1	36574394	1062	-41.50	1.12	12	0.10	-70.00	2590.00	9310	20230420	-68.80	2650	20231214	9.62	2980	-2.52	20240102	2770	4.87	20240102	4900	-40.71	20230919	605	380.17	20230118	0.39	N	011690	2500	914 억	715340	N	N	21	N	N
74	20240109	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	25	2	0.86	87392820	30144	29.79	2900	2930	2875	3760	2030	2895	2899.18	1.96	-4888	-6302	2978	2936	2868	2826	2758	2957	2847	914	865	2500	1960	5	1	36574394	1068	-41.71	1.13	12	0.08	-70.00	2590.00	9310	20230420	-68.64	2650	20231214	10.19	2980	-2.01	20240102	2770	5.42	20240102	4900	-40.41	20230919	605	382.64	20230118	0.39	N	011690	2500	914 억	715340	N	N	21	N	N
75	20240109	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	25	2	0.86	76890930	26542	26.23	2900	2930	2875	3760	2030	2895	2896.95	1.96	-4888	-5899	2978	2936	2868	2826	2758	2957	2847	914	865	2500	1960	5	1	36574394	1068	-41.71	1.13	12	0.07	-70.00	2590.00	9310	20230420	-68.64	2650	20231214	10.19	2980	-2.01	20240102	2770	5.42	20240102	4900	-40.41	20230919	605	382.64	20230118	0.39	N	011690	2500	914 억	715340	N	N	21	N	N
76	20240109	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	-15	5	-0.52	57243495	19757	19.52	2900	2930	2875	3760	2030	2895	2897.38	1.96	-4888	-5306	2978	2936	2868	2826	2758	2957	2847	914	865	2500	1960	5	1	36574394	1053	-41.14	1.11	12	0.05	-70.00	2590.00	9310	20230420	-69.07	2650	20231214	8.68	2980	-3.36	20240102	2770	3.97	20240102	4900	-41.22	20230919	605	376.03	20230118	0.39	N	011690	2500	914 억	715340	N	N	21	N	N
77	20240109	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2930	35	2	1.21	3767940	1292	1.28	2900	2930	2900	3760	2030	2895	2916.36	1.96	-4888	-646	2978	2936	2868	2826	2758	2957	2847	914	865	2500	1960	5	1	36574394	1072	-41.86	1.13	12	0.00	-70.00	2590.00	9310	20230420	-68.53	2650	20231214	10.57	2980	-1.68	20240102	2770	5.78	20240102	4900	-40.20	20230919	605	384.30	20230118	0.39	N	011690	2500	914 억	715340	N	N	21	N	N
78	20240108	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	60	2	2.12	288331265	100640	183.42	2810	2910	2800	3685	1985	2835	2864.97	1.89	-4883	28496	2918	2876	2823	2781	2728	2897	2802	914	850	2500	1920	5	1	36574394	1059	-41.36	1.12	12	0.28	-70.00	2590.00	9310	20230420	-68.90	2650	20231214	9.25	2980	-2.85	20240102	2770	4.51	20240102	4900	-40.92	20230919	605	378.51	20230118	0.35	N	011690	2500	914 억	691827	N	N	21	N	N
79	20240108	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	60	2	2.12	273601665	95551	174.14	2810	2910	2800	3685	1985	2835	2863.41	1.89	-4883	28563	2918	2876	2823	2781	2728	2897	2802	914	850	2500	1920	5	1	36574394	1059	-41.36	1.12	12	0.26	-70.00	2590.00	9310	20230420	-68.90	2650	20231214	9.25	2980	-2.85	20240102	2770	4.51	20240102	4900	-40.92	20230919	605	378.51	20230118	0.35	N	011690	2500	914 억	691827	N	N	54	N	N
80	20240108	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	65	2	2.29	224034095	78445	142.97	2810	2910	2800	3685	1985	2835	2855.94	1.89	-4883	30217	2918	2876	2823	2781	2728	2897	2802	914	850	2500	1920	5	1	36574394	1061	-41.43	1.12	12	0.21	-70.00	2590.00	9310	20230420	-68.85	2650	20231214	9.43	2980	-2.68	20240102	2770	4.69	20240102	4900	-40.82	20230919	605	379.34	20230118	0.35	N	011690	2500	914 억	691827	N	N	54	N	N
81	20240108	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	5	2	0.18	101108900	35662	64.99	2810	2865	2805	3685	1985	2835	2835.20	1.89	-4883	15170	2918	2876	2823	2781	2728	2897	2802	914	850	2500	1920	5	1	36574394	1039	-40.57	1.10	12	0.10	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	2980	-4.70	20240102	2770	2.53	20240102	4900	-42.04	20230919	605	369.42	20230118	0.35	N	011690	2500	914 억	691827	N	N	54	N	N
82	20240108	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	5	2	0.18	65438960	23131	42.16	2810	2855	2805	3685	1985	2835	2829.06	1.89	-4883	11581	2918	2876	2823	2781	2728	2897	2802	914	850	2500	1920	5	1	36574394	1039	-40.57	1.10	12	0.06	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	2980	-4.70	20240102	2770	2.53	20240102	4900	-42.04	20230919	605	369.42	20230118	0.35	N	011690	2500	914 억	691827	N	N	54	N	N
83	20240108	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	15	2	0.53	56225995	19892	36.25	2810	2855	2805	3685	1985	2835	2826.56	1.89	-4883	9300	2918	2876	2823	2781	2728	2897	2802	914	850	2500	1920	5	1	36574394	1042	-40.71	1.10	12	0.05	-70.00	2590.00	9310	20230420	-69.39	2650	20231214	7.55	2980	-4.36	20240102	2770	2.89	20240102	4900	-41.84	20230919	605	371.07	20230118	0.35	N	011690	2500	914 억	691827	N	N	54	N	N
84	20240108	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	0	3	0.00	24000460	8502	15.49	2810	2855	2810	3685	1985	2835	2822.92	1.89	-4883	2517	2918	2876	2823	2781	2728	2897	2802	914	850	2500	1920	5	1	36574394	1037	-40.50	1.09	12	0.02	-70.00	2590.00	9310	20230420	-69.55	2650	20231214	6.98	2980	-4.87	20240102	2770	2.35	20240102	4900	-42.14	20230919	605	368.60	20230118	0.35	N	011690	2500	914 억	691827	N	N	54	N	N
85	20240108	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	-15	5	-0.53	2054700	731	1.33	2810	2820	2810	3685	1985	2835	2810.81	1.89	-4883	571	2918	2876	2823	2781	2728	2897	2802	914	850	2500	1920	5	1	36574394	1031	-40.29	1.09	12	0.00	-70.00	2590.00	9310	20230420	-69.71	2650	20231214	6.42	2980	-5.37	20240102	2770	1.81	20240102	4900	-42.45	20230919	605	366.12	20230118	0.35	N	011690	2500	914 억	691827	N	N	54	N	N
86	20240105	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	50	2	1.80	154412900	54760	42.36	2810	2865	2770	3620	1950	2785	2819.81	1.83	0	25349	3035	2910	2845	2720	2655	2877	2687	914	835	2500	1890	5	1	36574394	1037	-40.50	1.09	12	0.15	-70.00	2590.00	9310	20230420	-69.55	2650	20231214	6.98	2980	-4.87	20240102	2770	2.35	20240105	4900	-42.14	20230919	590	380.51	20230105	0.33	N	011690	2500	914 억	669162	N	N	54	N	N
87	20240105	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	55	2	1.97	151459845	53718	41.56	2810	2865	2770	3620	1950	2785	2819.54	1.83	0	25042	3035	2910	2845	2720	2655	2877	2687	914	835	2500	1890	5	1	36574394	1039	-40.57	1.10	12	0.15	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	2980	-4.70	20240102	2770	2.53	20240105	4900	-42.04	20230919	590	381.36	20230105	0.33	N	011690	2500	914 억	669162	N	N	21	N	N
88	20240105	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	40	2	1.44	140040505	49673	38.43	2810	2865	2770	3620	1950	2785	2819.25	1.83	0	24287	3035	2910	2845	2720	2655	2877	2687	914	835	2500	1890	5	1	36574394	1033	-40.36	1.09	12	0.14	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	2980	-5.20	20240102	2770	1.99	20240105	4900	-42.35	20230919	590	378.81	20230105	0.33	N	011690	2500	914 억	669162	N	N	21	N	N
89	20240105	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	45	2	1.62	131894240	46791	36.20	2810	2865	2770	3620	1950	2785	2818.80	1.83	0	24990	3035	2910	2845	2720	2655	2877	2687	914	835	2500	1890	5	1	36574394	1035	-40.43	1.09	12	0.13	-70.00	2590.00	9310	20230420	-69.60	2650	20231214	6.79	2980	-5.03	20240102	2770	2.17	20240105	4900	-42.24	20230919	590	379.66	20230105	0.33	N	011690	2500	914 억	669162	N	N	21	N	N
90	20240105	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	55	2	1.97	124838235	44301	34.27	2810	2865	2770	3620	1950	2785	2817.96	1.83	0	25214	3035	2910	2845	2720	2655	2877	2687	914	835	2500	1890	5	1	36574394	1039	-40.57	1.10	12	0.12	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	2980	-4.70	20240102	2770	2.53	20240105	4900	-42.04	20230919	590	381.36	20230105	0.33	N	011690	2500	914 억	669162	N	N	21	N	N
91	20240105	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	65	2	2.33	119827485	42537	32.91	2810	2865	2770	3620	1950	2785	2817.02	1.83	0	24380	3035	2910	2845	2720	2655	2877	2687	914	835	2500	1890	5	1	36574394	1042	-40.71	1.10	12	0.12	-70.00	2590.00	9310	20230420	-69.39	2650	20231214	7.55	2980	-4.36	20240102	2770	2.89	20240105	4900	-41.84	20230919	590	383.05	20230105	0.33	N	011690	2500	914 억	669162	N	N	21	N	N
92	20240105	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	40	2	1.44	39897680	14267	11.04	2810	2835	2770	3620	1950	2785	2796.50	1.83	0	3084	3035	2910	2845	2720	2655	2877	2687	914	835	2500	1890	5	1	36574394	1033	-40.36	1.09	12	0.04	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	2980	-5.20	20240102	2770	1.99	20240105	4900	-42.35	20230919	590	378.81	20230105	0.33	N	011690	2500	914 억	669162	N	N	21	N	N
93	20240105	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	15	2	0.54	1248080	446	0.35	2810	2825	2785	3620	1950	2785	2798.39	1.83	0	-104	3035	2910	2845	2720	2655	2877	2687	914	835	2500	1890	5	1	36574394	1024	-40.00	1.08	12	0.00	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	2980	-6.04	20240102	2770	1.08	20240102	4900	-42.86	20230919	590	374.58	20230105	0.33	N	011690	2500	914 억	669162	N	N	21	N	N
94	20240104	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2785	-100	5	-3.47	352757100	125185	127.13	2910	2970	2780	3750	2020	2885	2817.89	1.85	0	-8764	2985	2935	2865	2815	2745	2960	2840	914	865	2500	1960	5	1	36574394	1019	-39.79	1.08	12	0.34	-70.00	2590.00	9310	20230420	-70.09	2650	20231214	5.09	2980	-6.54	20240102	2770	0.54	20240102	4900	-43.16	20230919	584	376.88	20230104	0.33	N	011690	2500	914 억	677956	N	N	21	N	N
95	20240104	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	-90	5	-3.12	323182640	114565	116.35	2910	2970	2785	3750	2020	2885	2820.95	1.85	0	-7833	2985	2935	2865	2815	2745	2960	2840	914	865	2500	1960	5	1	36574394	1022	-39.93	1.08	12	0.31	-70.00	2590.00	9310	20230420	-69.98	2650	20231214	5.47	2980	-6.21	20240102	2770	0.90	20240102	4900	-42.96	20230919	584	378.60	20230104	0.33	N	011690	2500	914 억	677956	N	N	154	N	N
96	20240104	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	-65	5	-2.25	273648675	96863	98.37	2910	2970	2785	3750	2020	2885	2825.11	1.85	0	-6283	2985	2935	2865	2815	2745	2960	2840	914	865	2500	1960	5	1	36574394	1031	-40.29	1.09	12	0.26	-70.00	2590.00	9310	20230420	-69.71	2650	20231214	6.42	2980	-5.37	20240102	2770	1.81	20240102	4900	-42.45	20230919	584	382.88	20230104	0.33	N	011690	2500	914 억	677956	N	N	154	N	N
97	20240104	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	-75	5	-2.60	257611895	91174	92.59	2910	2970	2785	3750	2020	2885	2825.50	1.85	0	-6621	2985	2935	2865	2815	2745	2960	2840	914	865	2500	1960	5	1	36574394	1028	-40.14	1.08	12	0.25	-70.00	2590.00	9310	20230420	-69.82	2650	20231214	6.04	2980	-5.70	20240102	2770	1.44	20240102	4900	-42.65	20230919	584	381.16	20230104	0.33	N	011690	2500	914 억	677956	N	N	154	N	N
98	20240104	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	-70	5	-2.43	238987825	84565	85.88	2910	2970	2785	3750	2020	2885	2826.08	1.85	0	-10113	2985	2935	2865	2815	2745	2960	2840	914	865	2500	1960	5	1	36574394	1030	-40.21	1.09	12	0.23	-70.00	2590.00	9310	20230420	-69.76	2650	20231214	6.23	2980	-5.54	20240102	2770	1.62	20240102	4900	-42.55	20230919	584	382.02	20230104	0.33	N	011690	2500	914 억	677956	N	N	154	N	N
99	20240104	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	-70	5	-2.43	208495570	73795	74.94	2910	2970	2785	3750	2020	2885	2825.33	1.85	0	-5736	2985	2935	2865	2815	2745	2960	2840	914	865	2500	1960	5	1	36574394	1030	-40.21	1.09	12	0.20	-70.00	2590.00	9310	20230420	-69.76	2650	20231214	6.23	2980	-5.54	20240102	2770	1.62	20240102	4900	-42.55	20230919	584	382.02	20230104	0.33	N	011690	2500	914 억	677956	N	N	154	N	N
100	20240104	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-95	5	-3.29	166115745	58671	59.58	2910	2970	2785	3750	2020	2885	2831.31	1.85	0	-5240	2985	2935	2865	2815	2745	2960	2840	914	865	2500	1960	5	1	36574394	1020	-39.86	1.08	12	0.16	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	2980	-6.38	20240102	2770	0.72	20240102	4900	-43.06	20230919	584	377.74	20230104	0.33	N	011690	2500	914 억	677956	N	N	154	N	N
101	20240104	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	-30	5	-1.04	36303680	12399	12.59	2910	2970	2855	3750	2020	2885	2927.95	1.85	0	-8770	2985	2935	2865	2815	2745	2960	2840	914	865	2500	1960	5	1	36574394	1044	-40.79	1.10	12	0.03	-70.00	2590.00	9310	20230420	-69.33	2650	20231214	7.74	2980	-4.19	20240102	2770	3.07	20240102	4900	-41.73	20230919	584	388.87	20230104	0.33	N	011690	2500	914 억	677956	N	N	154	N	N
102	20240103	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2885	15	2	0.52	278286990	98467	77.12	2870	2915	2795	3730	2010	2870	2826.20	1.85	-4890	713	3083	2976	2873	2766	2663	3030	2820	914	860	2500	1950	5	1	36574394	1055	-41.21	1.11	12	0.27	-70.00	2590.00	9310	20230420	-69.01	2650	20231214	8.87	2980	-3.19	20240102	2770	4.15	20240102	4900	-41.12	20230919	581	396.56	20230103	0.33	N	011690	2500	914 억	678037	N	N	154	N	N
103	20240103	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2865	-5	5	-0.17	248038140	87982	68.91	2870	2870	2795	3730	2010	2870	2819.19	1.85	-4890	1656	3083	2976	2873	2766	2663	3030	2820	914	860	2500	1950	5	1	36574394	1048	-40.93	1.11	12	0.24	-70.00	2590.00	9310	20230420	-69.23	2650	20231214	8.11	2980	-3.86	20240102	2770	3.43	20240102	4900	-41.53	20230919	581	393.12	20230103	0.33	N	011690	2500	914 억	678037	N	N	0	N	N
104	20240103	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2805	-65	5	-2.26	188138010	66800	52.32	2870	2870	2795	3730	2010	2870	2816.44	1.85	-4890	2897	3083	2976	2873	2766	2663	3030	2820	914	860	2500	1950	5	1	36574394	1026	-40.07	1.08	12	0.18	-70.00	2590.00	9310	20230420	-69.87	2650	20231214	5.85	2980	-5.87	20240102	2770	1.26	20240102	4900	-42.76	20230919	581	382.79	20230103	0.33	N	011690	2500	914 억	678037	N	N	0	N	N
105	20240103	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	-55	5	-1.92	173357945	61533	48.20	2870	2870	2795	3730	2010	2870	2817.32	1.85	-4890	1252	3083	2976	2873	2766	2663	3030	2820	914	860	2500	1950	5	1	36574394	1030	-40.21	1.09	12	0.17	-70.00	2590.00	9310	20230420	-69.76	2650	20231214	6.23	2980	-5.54	20240102	2770	1.62	20240102	4900	-42.55	20230919	581	384.51	20230103	0.33	N	011690	2500	914 억	678037	N	N	0	N	N
106	20240103	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	-40	5	-1.39	85111280	30076	23.56	2870	2870	2800	3730	2010	2870	2829.87	1.85	-4890	-7227	3083	2976	2873	2766	2663	3030	2820	914	860	2500	1950	5	1	36574394	1035	-40.43	1.09	12	0.08	-70.00	2590.00	9310	20230420	-69.60	2650	20231214	6.79	2980	-5.03	20240102	2770	2.17	20240102	4900	-42.24	20230919	581	387.09	20230103	0.33	N	011690	2500	914 억	678037	N	N	0	N	N
107	20240103	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-45	5	-1.57	75662455	26729	20.94	2870	2870	2800	3730	2010	2870	2830.73	1.85	-4890	-6735	3083	2976	2873	2766	2663	3030	2820	914	860	2500	1950	5	1	36574394	1033	-40.36	1.09	12	0.07	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	2980	-5.20	20240102	2770	1.99	20240102	4900	-42.35	20230919	581	386.23	20230103	0.33	N	011690	2500	914 억	678037	N	N	0	N	N
108	20240103	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	-30	5	-1.05	51375275	18126	14.20	2870	2870	2800	3730	2010	2870	2834.34	1.85	-4890	-6217	3083	2976	2873	2766	2663	3030	2820	914	860	2500	1950	5	1	36574394	1039	-40.57	1.10	12	0.05	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	2980	-4.70	20240102	2770	2.53	20240102	4900	-42.04	20230919	581	388.81	20230103	0.33	N	011690	2500	914 억	678037	N	N	0	N	N
109	20240103	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	0	3	0.00	16462320	5736	4.49	2870	2870	2870	3730	2010	2870	2870.00	1.85	-4890	-3096	3083	2976	2873	2766	2663	3030	2820	914	860	2500	1950	5	1	36574394	1050	-41.00	1.11	12	0.02	-70.00	2590.00	9310	20230420	-69.17	2650	20231214	8.30	2980	-3.69	20240102	2770	3.61	20240102	4900	-41.43	20230919	581	393.98	20230103	0.33	N	011690	2500	914 억	678037	N	N	0	N	N
110	20240102	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	80	2	2.87	363423360	126872	195.85	2770	2980	2770	3625	1955	2790	2864.49	1.78	0	25740	2870	2830	2770	2730	2670	2850	2750	914	835	2500	1890	5	1	36574394	1050	-41.00	1.11	12	0.35	-70.00	2590.00	9310	20230420	-69.17	2650	20231214	8.30	2980	-3.69	20240102	2770	3.61	20240102	4900	-41.43	20230919	581	393.98	20230103	0.36	N	011690	2500	914 억	652359	N	N	7	N	N
111	20240102	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	60	2	2.15	351863500	122825	189.60	2770	2980	2770	3625	1955	2790	2864.75	1.78	0	24237	2870	2830	2770	2730	2670	2850	2750	914	835	2500	1890	5	1	36574394	1042	-40.71	1.10	12	0.34	-70.00	2590.00	9310	20230420	-69.39	2650	20231214	7.55	2980	-4.36	20240102	2770	2.89	20240102	4900	-41.84	20230919	581	390.53	20230103	0.36	N	011690	2500	914 억	652359	N	N	7	N	N
112	20240102	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	80	2	2.87	309798195	108078	166.84	2770	2980	2770	3625	1955	2790	2866.43	1.78	0	25401	2870	2830	2770	2730	2670	2850	2750	914	835	2500	1890	5	1	36574394	1050	-41.00	1.11	12	0.30	-70.00	2590.00	9310	20230420	-69.17	2650	20231214	8.30	2980	-3.69	20240102	2770	3.61	20240102	4900	-41.43	20230919	581	393.98	20230103	0.36	N	011690	2500	914 억	652359	N	N	7	N	N
113	20240102	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	90	2	3.23	201007800	69879	107.87	2770	2980	2770	3625	1955	2790	2876.51	1.78	0	8323	2870	2830	2770	2730	2670	2850	2750	914	835	2500	1890	5	1	36574394	1053	-41.14	1.11	12	0.19	-70.00	2590.00	9310	20230420	-69.07	2650	20231214	8.68	2980	-3.36	20240102	2770	3.97	20240102	4900	-41.22	20230919	581	395.70	20230103	0.36	N	011690	2500	914 억	652359	N	N	7	N	N
114	20240102	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	130	2	4.66	171674720	59786	92.29	2770	2980	2770	3625	1955	2790	2871.49	1.78	0	7253	2870	2830	2770	2730	2670	2850	2750	914	835	2500	1890	5	1	36574394	1068	-41.71	1.13	12	0.16	-70.00	2590.00	9310	20230420	-68.64	2650	20231214	10.19	2980	-2.01	20240102	2770	5.42	20240102	4900	-40.41	20230919	581	402.58	20230103	0.36	N	011690	2500	914 억	652359	N	N	7	N	N
115	20240102	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	20	2	0.72	40569265	14421	22.26	2770	2900	2770	3625	1955	2790	2813.21	1.78	0	3657	2870	2830	2770	2730	2670	2850	2750	914	835	2500	1890	5	1	36574394	1028	-40.14	1.08	12	0.04	-70.00	2590.00	9310	20230420	-69.82	2650	20231214	6.04	2900	-3.10	20240102	2770	1.44	20240102	4900	-42.65	20230919	581	383.65	20230103	0.36	N	011690	2500	914 억	652359	N	N	7	N	N
116	20240102	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	0	3	0.00	1114160	402	0.62	2770	2790	2770	3625	1955	2790	2771.54	1.78	0	1	2870	2830	2770	2730	2670	2850	2750	914	835	2500	1890	5	1	36574394	1020	-39.86	1.08	12	0.00	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	2790	0.00	20240102	2770	0.72	20240102	4900	-43.06	20230919	581	380.21	20230103	0.36	N	011690	2500	914 억	652359	N	N	7	N	N
117	20240102	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	1.78	0	0	2870	2830	2770	2730	2670	2850	2750	914	835	2500	1890	5	1	36574394	1020	-39.86	1.08	12	0.00	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	0	0.00	0	0	0.00	0	4900	-43.06	20230919	581	380.21	20230103	0.36	N	011690	2500	914 억	652359	N	N	7	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History