KissMeData/014910/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

49 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	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	120316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	-7	5	-0.44	98440022	62105	35.76	1594	1602	1575	2080	1122	1602	1585.06	1.57	4213	1636	1619	1587	1570	1538	1627	1578	112	478	500	1020	1	1	22460985	358	15.64	0.97	12	0.28	102.00	1649.00	3090	20230508	-48.38	1340	20231031	19.03	1746	-8.65	20240108	1480	7.77	20240105	3090	-48.38	20230508	1340	19.03	20231031	2.06	N	014910	500	112 억	353040	N	N	17	N	N
3	20240123	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1586	-16	5	-1.00	79307295	50100	28.85	1594	1602	1575	2080	1122	1602	1582.98	1.57	2226	1636	1619	1587	1570	1538	1627	1578	112	478	500	1020	1	1	22460985	356	15.55	0.96	12	0.22	102.00	1649.00	3090	20230508	-48.67	1340	20231031	18.36	1746	-9.16	20240108	1480	7.16	20240105	3090	-48.67	20230508	1340	18.36	20231031	2.06	N	014910	500	112 억	353040	N	N	17	N	N
4	20240123	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1587	-15	5	-0.94	40929161	25825	14.87	1594	1602	1575	2080	1122	1602	1584.87	1.57	-3765	1636	1619	1587	1570	1538	1627	1578	112	478	500	1020	1	1	22460985	356	15.56	0.96	12	0.11	102.00	1649.00	3090	20230508	-48.64	1340	20231031	18.43	1746	-9.11	20240108	1480	7.23	20240105	3090	-48.64	20230508	1340	18.43	20231031	2.06	N	014910	500	112 억	353040	N	N	17	N	N
5	20240123	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1587	-15	5	-0.94	9604793	6052	3.49	1594	1594	1580	2080	1122	1602	1587.04	1.57	-638	1636	1619	1587	1570	1538	1627	1578	112	478	500	1020	1	1	22460985	356	15.56	0.96	12	0.03	102.00	1649.00	3090	20230508	-48.64	1340	20231031	18.43	1746	-9.11	20240108	1480	7.23	20240105	3090	-48.64	20230508	1340	18.43	20231031	2.06	N	014910	500	112 억	353040	N	N	17	N	N
6	20240119	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1564	-2	5	-0.13	163330388	104590	41.36	1557	1580	1545	2035	1097	1566	1561.55	1.48	3817	1621	1593	1560	1532	1499	1607	1546	112	469	500	1000	1	1	22460985	351	15.33	0.95	12	0.47	102.00	1649.00	3090	20230508	-49.39	1340	20231031	16.72	1746	-10.42	20240108	1480	5.68	20240105	3090	-49.39	20230508	1340	16.72	20231031	2.30	N	014910	500	112 억	331987	N	N	15	N	N
7	20240119	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1560	-6	5	-0.38	148309235	94976	37.56	1557	1580	1545	2035	1097	1566	1561.54	1.48	4059	1621	1593	1560	1532	1499	1607	1546	112	469	500	1000	1	1	22460985	350	15.29	0.95	12	0.42	102.00	1649.00	3090	20230508	-49.51	1340	20231031	16.42	1746	-10.65	20240108	1480	5.41	20240105	3090	-49.51	20230508	1340	16.42	20231031	2.30	N	014910	500	112 억	331987	N	N	13	N	N
8	20240119	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1559	-7	5	-0.45	122964012	78688	31.12	1557	1580	1545	2035	1097	1566	1562.68	1.48	8176	1621	1593	1560	1532	1499	1607	1546	112	469	500	1000	1	1	22460985	350	15.28	0.95	12	0.35	102.00	1649.00	3090	20230508	-49.55	1340	20231031	16.34	1746	-10.71	20240108	1480	5.34	20240105	3090	-49.55	20230508	1340	16.34	20231031	2.30	N	014910	500	112 억	331987	N	N	13	N	N
9	20240119	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1562	-4	5	-0.26	119353124	76375	30.20	1557	1580	1545	2035	1097	1566	1562.73	1.48	6982	1621	1593	1560	1532	1499	1607	1546	112	469	500	1000	1	1	22460985	351	15.31	0.95	12	0.34	102.00	1649.00	3090	20230508	-49.45	1340	20231031	16.57	1746	-10.54	20240108	1480	5.54	20240105	3090	-49.45	20230508	1340	16.57	20231031	2.30	N	014910	500	112 억	331987	N	N	13	N	N
10	20240119	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1561	-5	5	-0.32	105374400	67427	26.66	1557	1580	1545	2035	1097	1566	1562.79	1.48	10696	1621	1593	1560	1532	1499	1607	1546	112	469	500	1000	1	1	22460985	351	15.30	0.95	12	0.30	102.00	1649.00	3090	20230508	-49.48	1340	20231031	16.49	1746	-10.60	20240108	1480	5.47	20240105	3090	-49.48	20230508	1340	16.49	20231031	2.30	N	014910	500	112 억	331987	N	N	13	N	N
11	20240119	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1568	2	2	0.13	89308004	57083	22.57	1557	1580	1545	2035	1097	1566	1564.53	1.48	9236	1621	1593	1560	1532	1499	1607	1546	112	469	500	1000	1	1	22460985	352	15.37	0.95	12	0.25	102.00	1649.00	3090	20230508	-49.26	1340	20231031	17.01	1746	-10.19	20240108	1480	5.95	20240105	3090	-49.26	20230508	1340	17.01	20231031	2.30	N	014910	500	112 억	331987	N	N	13	N	N
12	20240119	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1570	4	2	0.26	56762610	36320	14.36	1557	1580	1545	2035	1097	1566	1562.85	1.48	10562	1621	1593	1560	1532	1499	1607	1546	112	469	500	1000	1	1	22460985	353	15.39	0.95	12	0.16	102.00	1649.00	3090	20230508	-49.19	1340	20231031	17.16	1746	-10.08	20240108	1480	6.08	20240105	3090	-49.19	20230508	1340	17.16	20231031	2.30	N	014910	500	112 억	331987	N	N	13	N	N
13	20240119	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1545	-21	5	-1.34	18310743	11783	4.66	1557	1574	1545	2035	1097	1566	1554.00	1.48	1408	1621	1593	1560	1532	1499	1607	1546	112	469	500	1000	1	1	22460985	347	15.15	0.94	12	0.05	102.00	1649.00	3090	20230508	-50.00	1340	20231031	15.30	1746	-11.51	20240108	1480	4.39	20240105	3090	-50.00	20230508	1340	15.30	20231031	2.30	N	014910	500	112 억	331987	N	N	13	N	N
14	20240118	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1566	36	2	2.35	394144781	252184	68.52	1530	1588	1527	1989	1071	1530	1562.92	1.31	23402	1687	1608	1563	1484	1439	1586	1462	112	459	500	970	1	1	22460985	352	15.35	0.95	12	1.12	102.00	1649.00	3090	20230508	-49.32	1340	20231031	16.87	1746	-10.31	20240108	1480	5.81	20240105	3090	-49.32	20230508	1340	16.87	20231031	2.21	N	014910	500	112 억	294689	N	N	13	N	N
15	20240118	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1560	30	2	1.96	381391415	244024	66.31	1530	1588	1527	1989	1071	1530	1562.93	1.31	22670	1687	1608	1563	1484	1439	1586	1462	112	459	500	970	1	1	22460985	350	15.29	0.95	12	1.09	102.00	1649.00	3090	20230508	-49.51	1340	20231031	16.42	1746	-10.65	20240108	1480	5.41	20240105	3090	-49.51	20230508	1340	16.42	20231031	2.21	N	014910	500	112 억	294689	N	N	16	N	N
16	20240118	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1546	16	2	1.05	321145701	205220	55.76	1530	1588	1527	1989	1071	1530	1564.89	1.31	8936	1687	1608	1563	1484	1439	1586	1462	112	459	500	970	1	1	22460985	347	15.16	0.94	12	0.91	102.00	1649.00	3090	20230508	-49.97	1340	20231031	15.37	1746	-11.45	20240108	1480	4.46	20240105	3090	-49.97	20230508	1340	15.37	20231031	2.21	N	014910	500	112 억	294689	N	N	16	N	N
17	20240118	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	35	2	2.29	280966636	179332	48.73	1530	1588	1527	1989	1071	1530	1566.74	1.31	6820	1687	1608	1563	1484	1439	1586	1462	112	459	500	970	1	1	22460985	352	15.34	0.95	12	0.80	102.00	1649.00	3090	20230508	-49.35	1340	20231031	16.79	1746	-10.37	20240108	1480	5.74	20240105	3090	-49.35	20230508	1340	16.79	20231031	2.21	N	014910	500	112 억	294689	N	N	16	N	N
18	20240118	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	28	2	1.83	270399180	172562	46.89	1530	1588	1527	1989	1071	1530	1566.97	1.31	7132	1687	1608	1563	1484	1439	1586	1462	112	459	500	970	1	1	22460985	350	15.27	0.94	12	0.77	102.00	1649.00	3090	20230508	-49.58	1340	20231031	16.27	1746	-10.77	20240108	1480	5.27	20240105	3090	-49.58	20230508	1340	16.27	20231031	2.21	N	014910	500	112 억	294689	N	N	16	N	N
19	20240118	110315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	50	2	3.27	242150540	154546	41.99	1530	1588	1527	1989	1071	1530	1566.85	1.31	13233	1687	1608	1563	1484	1439	1586	1462	112	459	500	970	1	1	22460985	355	15.49	0.96	12	0.69	102.00	1649.00	3090	20230508	-48.87	1340	20231031	17.91	1746	-9.51	20240108	1480	6.76	20240105	3090	-48.87	20230508	1340	17.91	20231031	2.21	N	014910	500	112 억	294689	N	N	16	N	N
20	20240118	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	55	2	3.59	173671782	111126	30.19	1530	1585	1527	1989	1071	1530	1562.84	1.31	14635	1687	1608	1563	1484	1439	1586	1462	112	459	500	970	1	1	22460985	356	15.54	0.96	12	0.49	102.00	1649.00	3090	20230508	-48.71	1340	20231031	18.28	1746	-9.22	20240108	1480	7.09	20240105	3090	-48.71	20230508	1340	18.28	20231031	2.21	N	014910	500	112 억	294689	N	N	16	N	N
21	20240118	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1531	1	2	0.07	3848646	2514	0.68	1530	1540	1530	1989	1071	1530	1530.89	1.31	1105	1687	1608	1563	1484	1439	1586	1462	112	459	500	970	1	1	22460985	344	15.01	0.93	12	0.01	102.00	1649.00	3090	20230508	-50.45	1340	20231031	14.25	1746	-12.31	20240108	1480	3.45	20240105	3090	-50.45	20230508	1340	14.25	20231031	2.21	N	014910	500	112 억	294689	N	N	16	N	N
22	20240117	160312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1530	-80	5	-4.97	568327426	366608	117.36	1608	1642	1518	2090	1127	1610	1550.39	1.36	-5177	1676	1642	1616	1582	1556	1630	1570	112	480	500	1030	1	1	22460985	344	15.00	0.93	12	1.63	102.00	1649.00	3090	20230508	-50.49	1340	20231031	14.18	1746	-12.37	20240108	1480	3.38	20240105	3090	-50.49	20230508	1340	14.18	20231031	2.19	N	014910	500	112 억	305398	N	N	16	N	N
23	20240117	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	-82	5	-5.09	532093028	342923	109.78	1608	1642	1518	2090	1127	1610	1551.64	1.36	-3647	1676	1642	1616	1582	1556	1630	1570	112	480	500	1030	1	1	22460985	343	14.98	0.93	12	1.53	102.00	1649.00	3090	20230508	-50.55	1340	20231031	14.03	1746	-12.49	20240108	1480	3.24	20240105	3090	-50.55	20230508	1340	14.03	20231031	2.19	N	014910	500	112 억	305398	N	N	29	N	N
24	20240117	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1549	-61	5	-3.79	408218541	261955	83.86	1608	1642	1537	2090	1127	1610	1558.35	1.36	690	1676	1642	1616	1582	1556	1630	1570	112	480	500	1030	1	1	22460985	348	15.19	0.94	12	1.17	102.00	1649.00	3090	20230508	-49.87	1340	20231031	15.60	1746	-11.28	20240108	1480	4.66	20240105	3090	-49.87	20230508	1340	15.60	20231031	2.19	N	014910	500	112 억	305398	N	N	29	N	N
25	20240117	130312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1549	-61	5	-3.79	349408765	223954	71.69	1608	1642	1537	2090	1127	1610	1560.18	1.36	5997	1676	1642	1616	1582	1556	1630	1570	112	480	500	1030	1	1	22460985	348	15.19	0.94	12	1.00	102.00	1649.00	3090	20230508	-49.87	1340	20231031	15.60	1746	-11.28	20240108	1480	4.66	20240105	3090	-49.87	20230508	1340	15.60	20231031	2.19	N	014910	500	112 억	305398	N	N	29	N	N
26	20240117	120313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1550	-60	5	-3.73	328917900	210737	67.46	1608	1642	1537	2090	1127	1610	1560.80	1.36	7684	1676	1642	1616	1582	1556	1630	1570	112	480	500	1030	1	1	22460985	348	15.20	0.94	12	0.94	102.00	1649.00	3090	20230508	-49.84	1340	20231031	15.67	1746	-11.23	20240108	1480	4.73	20240105	3090	-49.84	20230508	1340	15.67	20231031	2.19	N	014910	500	112 억	305398	N	N	29	N	N
27	20240117	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1551	-59	5	-3.66	297152380	190254	60.91	1608	1642	1537	2090	1127	1610	1561.87	1.36	8244	1676	1642	1616	1582	1556	1630	1570	112	480	500	1030	1	1	22460985	348	15.21	0.94	12	0.85	102.00	1649.00	3090	20230508	-49.81	1340	20231031	15.75	1746	-11.17	20240108	1480	4.80	20240105	3090	-49.81	20230508	1340	15.75	20231031	2.19	N	014910	500	112 억	305398	N	N	29	N	N
28	20240117	100312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1567	-43	5	-2.67	191632506	122308	39.15	1608	1642	1537	2090	1127	1610	1566.80	1.36	3914	1676	1642	1616	1582	1556	1630	1570	112	480	500	1030	1	1	22460985	352	15.36	0.95	12	0.54	102.00	1649.00	3090	20230508	-49.29	1340	20231031	16.94	1746	-10.25	20240108	1480	5.88	20240105	3090	-49.29	20230508	1340	16.94	20231031	2.19	N	014910	500	112 억	305398	N	N	29	N	N
29	20240117	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	-19	5	-1.18	8369302	5223	1.67	1608	1609	1591	2090	1127	1610	1602.39	1.36	-654	1676	1642	1616	1582	1556	1630	1570	112	480	500	1030	1	1	22460985	357	15.60	0.96	12	0.02	102.00	1649.00	3090	20230508	-48.51	1340	20231031	18.73	1746	-8.88	20240108	1480	7.50	20240105	3090	-48.51	20230508	1340	18.73	20231031	2.19	N	014910	500	112 억	305398	N	N	29	N	N
30	20240116	160312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	-5	5	-0.31	504622278	311343	42.90	1615	1650	1590	2095	1131	1615	1620.80	1.40	-19100	1769	1692	1621	1544	1473	1730	1582	112	480	500	1030	1	1	22460985	362	15.78	0.98	12	1.39	102.00	1649.00	3090	20230508	-47.90	1340	20231031	20.15	1746	-7.79	20240108	1480	8.78	20240105	3090	-47.90	20230508	1340	20.15	20231031	2.18	N	014910	500	112 억	315551	N	N	29	N	N
31	20240116	150312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1611	-4	5	-0.25	475904193	293528	40.45	1615	1650	1590	2095	1131	1615	1621.32	1.40	-18205	1769	1692	1621	1544	1473	1730	1582	112	480	500	1030	1	1	22460985	362	15.79	0.98	12	1.31	102.00	1649.00	3090	20230508	-47.86	1340	20231031	20.22	1746	-7.73	20240108	1480	8.85	20240105	3090	-47.86	20230508	1340	20.22	20231031	2.18	N	014910	500	112 억	315551	N	N	32	N	N
32	20240116	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1623	8	2	0.50	417908980	257705	35.51	1615	1650	1590	2095	1131	1615	1621.66	1.40	-12530	1769	1692	1621	1544	1473	1730	1582	112	480	500	1030	1	1	22460985	365	15.91	0.98	12	1.15	102.00	1649.00	3090	20230508	-47.48	1340	20231031	21.12	1746	-7.04	20240108	1480	9.66	20240105	3090	-47.48	20230508	1340	21.12	20231031	2.18	N	014910	500	112 억	315551	N	N	32	N	N
33	20240116	130312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1629	14	2	0.87	402515830	248228	34.21	1615	1650	1590	2095	1131	1615	1621.56	1.40	-12423	1769	1692	1621	1544	1473	1730	1582	112	480	500	1030	1	1	22460985	366	15.97	0.99	12	1.11	102.00	1649.00	3090	20230508	-47.28	1340	20231031	21.57	1746	-6.70	20240108	1480	10.07	20240105	3090	-47.28	20230508	1340	21.57	20231031	2.18	N	014910	500	112 억	315551	N	N	32	N	N
34	20240116	120312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1631	16	2	0.99	357115529	220360	30.37	1615	1650	1590	2095	1131	1615	1620.60	1.40	-2776	1769	1692	1621	1544	1473	1730	1582	112	480	500	1030	1	1	22460985	366	15.99	0.99	12	0.98	102.00	1649.00	3090	20230508	-47.22	1340	20231031	21.72	1746	-6.59	20240108	1480	10.20	20240105	3090	-47.22	20230508	1340	21.72	20231031	2.18	N	014910	500	112 억	315551	N	N	32	N	N
35	20240116	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	5	2	0.31	269639798	166592	22.96	1615	1650	1590	2095	1131	1615	1618.56	1.40	-6219	1769	1692	1621	1544	1473	1730	1582	112	480	500	1030	1	1	22460985	364	15.88	0.98	12	0.74	102.00	1649.00	3090	20230508	-47.57	1340	20231031	20.90	1746	-7.22	20240108	1480	9.46	20240105	3090	-47.57	20230508	1340	20.90	20231031	2.18	N	014910	500	112 억	315551	N	N	32	N	N
36	20240116	100311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1602	-13	5	-0.80	226902557	139999	19.29	1615	1650	1590	2095	1131	1615	1620.74	1.40	-12781	1769	1692	1621	1544	1473	1730	1582	112	480	500	1030	1	1	22460985	360	15.71	0.97	12	0.62	102.00	1649.00	3090	20230508	-48.16	1340	20231031	19.55	1746	-8.25	20240108	1480	8.24	20240105	3090	-48.16	20230508	1340	19.55	20231031	2.18	N	014910	500	112 억	315551	N	N	32	N	N
37	20240116	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1628	13	2	0.80	12029586	7422	1.02	1615	1628	1615	2095	1131	1615	1620.80	1.40	-3598	1769	1692	1621	1544	1473	1730	1582	112	480	500	1030	1	1	22460985	366	15.96	0.99	12	0.03	102.00	1649.00	3090	20230508	-47.31	1340	20231031	21.49	1746	-6.76	20240108	1480	10.00	20240105	3090	-47.31	20230508	1340	21.49	20231031	2.18	N	014910	500	112 억	315551	N	N	32	N	N
38	20240115	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1615	5	2	0.31	1186116946	725278	209.84	1606	1698	1550	2090	1127	1610	1635.43	1.66	-57590	1660	1634	1602	1576	1544	1648	1590	112	480	500	1030	1	1	22460985	363	15.83	0.98	12	3.23	102.00	1649.00	3090	20230508	-47.73	1340	20231031	20.52	1746	-7.50	20240108	1480	9.12	20240105	3090	-47.73	20230508	1340	20.52	20231031	2.16	N	014910	500	112 억	372816	N	N	32	N	N
39	20240115	150312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1611	1	2	0.06	1154692980	705787	204.20	1606	1698	1550	2090	1127	1610	1636.04	1.66	-59470	1660	1634	1602	1576	1544	1648	1590	112	480	500	1030	1	1	22460985	362	15.79	0.98	12	3.14	102.00	1649.00	3090	20230508	-47.86	1340	20231031	20.22	1746	-7.73	20240108	1480	8.85	20240105	3090	-47.86	20230508	1340	20.22	20231031	2.16	N	014910	500	112 억	372816	N	N	31	N	N
40	20240115	140313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1612	2	2	0.12	1070540179	653588	189.10	1606	1698	1550	2090	1127	1610	1637.94	1.66	-62668	1660	1634	1602	1576	1544	1648	1590	112	480	500	1030	1	1	22460985	362	15.80	0.98	12	2.91	102.00	1649.00	3090	20230508	-47.83	1340	20231031	20.30	1746	-7.67	20240108	1480	8.92	20240105	3090	-47.83	20230508	1340	20.30	20231031	2.16	N	014910	500	112 억	372816	N	N	31	N	N
41	20240115	130311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1612	2	2	0.12	1007180425	614317	177.74	1606	1698	1550	2090	1127	1610	1639.51	1.66	-62606	1660	1634	1602	1576	1544	1648	1590	112	480	500	1030	1	1	22460985	362	15.80	0.98	12	2.74	102.00	1649.00	3090	20230508	-47.83	1340	20231031	20.30	1746	-7.67	20240108	1480	8.92	20240105	3090	-47.83	20230508	1340	20.30	20231031	2.16	N	014910	500	112 억	372816	N	N	31	N	N
42	20240115	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1627	17	2	1.06	929858993	566522	163.91	1606	1698	1550	2090	1127	1610	1641.35	1.66	-62141	1660	1634	1602	1576	1544	1648	1590	112	480	500	1030	1	1	22460985	365	15.95	0.99	12	2.52	102.00	1649.00	3090	20230508	-47.35	1340	20231031	21.42	1746	-6.82	20240108	1480	9.93	20240105	3090	-47.35	20230508	1340	21.42	20231031	2.16	N	014910	500	112 억	372816	N	N	31	N	N
43	20240115	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1608	-2	5	-0.12	238103642	148707	43.02	1606	1623	1550	2090	1127	1610	1601.16	1.66	-27556	1660	1634	1602	1576	1544	1648	1590	112	480	500	1030	1	1	22460985	361	15.76	0.98	12	0.66	102.00	1649.00	3090	20230508	-47.96	1340	20231031	20.00	1746	-7.90	20240108	1480	8.65	20240105	3090	-47.96	20230508	1340	20.00	20231031	2.16	N	014910	500	112 억	372816	N	N	31	N	N
44	20240115	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1612	2	2	0.12	135293002	84537	24.46	1606	1623	1550	2090	1127	1610	1600.40	1.66	-7325	1660	1634	1602	1576	1544	1648	1590	112	480	500	1030	1	1	22460985	362	15.80	0.98	12	0.38	102.00	1649.00	3090	20230508	-47.83	1340	20231031	20.30	1746	-7.67	20240108	1480	8.92	20240105	3090	-47.83	20230508	1340	20.30	20231031	2.16	N	014910	500	112 억	372816	N	N	31	N	N
45	20240115	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	-9	5	-0.56	17622543	10982	3.18	1606	1606	1580	2090	1127	1610	1604.68	1.66	-3306	1660	1634	1602	1576	1544	1648	1590	112	480	500	1030	1	1	22460985	360	15.70	0.97	12	0.05	102.00	1649.00	3090	20230508	-48.19	1340	20231031	19.48	1746	-8.30	20240108	1480	8.18	20240105	3090	-48.19	20230508	1340	19.48	20231031	2.16	N	014910	500	112 억	372816	N	N	31	N	N
46	20240112	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	17	2	1.07	548934430	342701	66.90	1593	1628	1570	2070	1116	1593	1601.79	1.75	-20757	1665	1629	1589	1553	1513	1647	1571	112	477	500	1010	1	1	22460985	362	15.78	0.98	12	1.53	102.00	1649.00	3090	20230508	-47.90	1340	20231031	20.15	1746	-7.79	20240108	1480	8.78	20240105	3090	-47.90	20230508	1340	20.15	20231031	2.16	N	014910	500	112 억	393573	N	N	31	N	N
47	20240112	150311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1602	9	2	0.56	497861875	310865	60.68	1593	1628	1570	2070	1116	1593	1601.54	1.75	-23389	1665	1629	1589	1553	1513	1647	1571	112	477	500	1010	1	1	22460985	360	15.71	0.97	12	1.38	102.00	1649.00	3090	20230508	-48.16	1340	20231031	19.55	1746	-8.25	20240108	1480	8.24	20240105	3090	-48.16	20230508	1340	19.55	20231031	2.16	N	014910	500	112 억	393573	N	N	45	N	N
48	20240112	140311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	7	2	0.44	460667899	287602	56.14	1593	1628	1570	2070	1116	1593	1601.76	1.75	-17333	1665	1629	1589	1553	1513	1647	1571	112	477	500	1010	1	1	22460985	359	15.69	0.97	12	1.28	102.00	1649.00	3090	20230508	-48.22	1340	20231031	19.40	1746	-8.36	20240108	1480	8.11	20240105	3090	-48.22	20230508	1340	19.40	20231031	2.16	N	014910	500	112 억	393573	N	N	45	N	N
49	20240112	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1606	13	2	0.82	398355609	248698	48.55	1593	1628	1570	2070	1116	1593	1601.77	1.75	-12064	1665	1629	1589	1553	1513	1647	1571	112	477	500	1010	1	1	22460985	361	15.75	0.97	12	1.11	102.00	1649.00	3090	20230508	-48.03	1340	20231031	19.85	1746	-8.02	20240108	1480	8.51	20240105	3090	-48.03	20230508	1340	19.85	20231031	2.16	N	014910	500	112 억	393573	N	N	45	N	N
50	20240112	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	17	2	1.07	359999043	224856	43.89	1593	1628	1570	2070	1116	1593	1601.03	1.75	-12139	1665	1629	1589	1553	1513	1647	1571	112	477	500	1010	1	1	22460985	362	15.78	0.98	12	1.00	102.00	1649.00	3090	20230508	-47.90	1340	20231031	20.15	1746	-7.79	20240108	1480	8.78	20240105	3090	-47.90	20230508	1340	20.15	20231031	2.16	N	014910	500	112 억	393573	N	N	45	N	N
51	20240112	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1618	25	2	1.57	326648556	204180	39.86	1593	1628	1570	2070	1116	1593	1599.81	1.75	-4663	1665	1629	1589	1553	1513	1647	1571	112	477	500	1010	1	1	22460985	363	15.86	0.98	12	0.91	102.00	1649.00	3090	20230508	-47.64	1340	20231031	20.75	1746	-7.33	20240108	1480	9.32	20240105	3090	-47.64	20230508	1340	20.75	20231031	2.16	N	014910	500	112 억	393573	N	N	45	N	N
52	20240112	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	10	2	0.63	178578454	112440	21.95	1593	1606	1570	2070	1116	1593	1588.20	1.75	1058	1665	1629	1589	1553	1513	1647	1571	112	477	500	1010	1	1	22460985	360	15.72	0.97	12	0.50	102.00	1649.00	3090	20230508	-48.12	1340	20231031	19.63	1746	-8.19	20240108	1480	8.31	20240105	3090	-48.12	20230508	1340	19.63	20231031	2.16	N	014910	500	112 억	393573	N	N	45	N	N
53	20240112	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	3	2	0.19	21500198	13479	2.63	1593	1606	1593	2070	1116	1593	1595.12	1.75	-148	1665	1629	1589	1553	1513	1647	1571	112	477	500	1010	1	1	22460985	358	15.65	0.97	12	0.06	102.00	1649.00	3090	20230508	-48.35	1340	20231031	19.10	1746	-8.59	20240108	1480	7.84	20240105	3090	-48.35	20230508	1340	19.10	20231031	2.16	N	014910	500	112 억	393573	N	N	45	N	N
54	20240111	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	24	2	1.53	803050507	506701	182.50	1578	1625	1549	2035	1099	1569	1584.86	1.64	24492	1610	1589	1564	1543	1518	1600	1554	112	466	500	1000	1	1	22460985	358	15.62	0.97	12	2.26	102.00	1649.00	3090	20230508	-48.45	1340	20231031	18.88	1746	-8.76	20240108	1480	7.64	20240105	3090	-48.45	20230508	1340	18.88	20231031	2.10	N	014910	500	112 억	367881	N	N	45	N	N
55	20240111	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1581	12	2	0.76	764158914	482258	173.69	1578	1625	1549	2035	1099	1569	1584.56	1.64	33711	1610	1589	1564	1543	1518	1600	1554	112	466	500	1000	1	1	22460985	355	15.50	0.96	12	2.15	102.00	1649.00	3090	20230508	-48.83	1340	20231031	17.99	1746	-9.45	20240108	1480	6.82	20240105	3090	-48.83	20230508	1340	17.99	20231031	2.10	N	014910	500	112 억	367881	N	N	46	N	N
56	20240111	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	36	2	2.29	648821239	409712	147.57	1578	1625	1549	2035	1099	1569	1583.62	1.64	28263	1610	1589	1564	1543	1518	1600	1554	112	466	500	1000	1	1	22460985	360	15.74	0.97	12	1.82	102.00	1649.00	3090	20230508	-48.06	1340	20231031	19.78	1746	-8.08	20240108	1480	8.45	20240105	3090	-48.06	20230508	1340	19.78	20231031	2.10	N	014910	500	112 억	367881	N	N	46	N	N
57	20240111	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1574	5	2	0.32	507292816	321270	115.71	1578	1602	1549	2035	1099	1569	1579.04	1.64	30128	1610	1589	1564	1543	1518	1600	1554	112	466	500	1000	1	1	22460985	354	15.43	0.95	12	1.43	102.00	1649.00	3090	20230508	-49.06	1340	20231031	17.46	1746	-9.85	20240108	1480	6.35	20240105	3090	-49.06	20230508	1340	17.46	20231031	2.10	N	014910	500	112 억	367881	N	N	46	N	N
58	20240111	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	14	2	0.89	449735200	284824	102.58	1578	1602	1549	2035	1099	1569	1579.01	1.64	31526	1610	1589	1564	1543	1518	1600	1554	112	466	500	1000	1	1	22460985	356	15.52	0.96	12	1.27	102.00	1649.00	3090	20230508	-48.77	1340	20231031	18.13	1746	-9.34	20240108	1480	6.96	20240105	3090	-48.77	20230508	1340	18.13	20231031	2.10	N	014910	500	112 억	367881	N	N	46	N	N
59	20240111	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	31	2	1.98	374546660	237516	85.55	1578	1602	1549	2035	1099	1569	1576.95	1.64	32253	1610	1589	1564	1543	1518	1600	1554	112	466	500	1000	1	1	22460985	359	15.69	0.97	12	1.06	102.00	1649.00	3090	20230508	-48.22	1340	20231031	19.40	1746	-8.36	20240108	1480	8.11	20240105	3090	-48.22	20230508	1340	19.40	20231031	2.10	N	014910	500	112 억	367881	N	N	46	N	N
60	20240111	100309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1557	-12	5	-0.76	110443048	70777	25.49	1578	1579	1549	2035	1099	1569	1560.38	1.64	-13466	1610	1589	1564	1543	1518	1600	1554	112	466	500	1000	1	1	22460985	350	15.26	0.94	12	0.32	102.00	1649.00	3090	20230508	-49.61	1340	20231031	16.19	1746	-10.82	20240108	1480	5.20	20240105	3090	-49.61	20230508	1340	16.19	20231031	2.10	N	014910	500	112 억	367881	N	N	46	N	N
61	20240111	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	-11	5	-0.70	40706443	25889	9.32	1578	1579	1558	2035	1099	1569	1572.41	1.64	-17549	1610	1589	1564	1543	1518	1600	1554	112	466	500	1000	1	1	22460985	350	15.27	0.94	12	0.12	102.00	1649.00	3090	20230508	-49.58	1340	20231031	16.27	1746	-10.77	20240108	1480	5.27	20240105	3090	-49.58	20230508	1340	16.27	20231031	2.10	N	014910	500	112 억	367881	N	N	46	N	N
62	20240110	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1569	23	2	1.49	408510156	262764	64.65	1545	1585	1539	2005	1083	1546	1554.66	1.67	-6150	1596	1570	1549	1523	1502	1569	1522	112	459	500	980	1	1	22460985	352	15.38	0.95	12	1.17	102.00	1649.00	3090	20230508	-49.22	1340	20231031	17.09	1746	-10.14	20240108	1480	6.01	20240105	3090	-49.22	20230508	1340	17.09	20231031	2.30	N	014910	500	112 억	374031	N	N	46	N	N
63	20240110	150308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1553	7	2	0.45	386524371	248694	61.18	1545	1585	1539	2005	1083	1546	1554.22	1.67	-5234	1596	1570	1549	1523	1502	1569	1522	112	459	500	980	1	1	22460985	349	15.23	0.94	12	1.11	102.00	1649.00	3090	20230508	-49.74	1340	20231031	15.90	1746	-11.05	20240108	1480	4.93	20240105	3090	-49.74	20230508	1340	15.90	20231031	2.30	N	014910	500	112 억	374031	N	N	19	N	N
64	20240110	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1557	11	2	0.71	272156316	175788	43.25	1545	1559	1539	2005	1083	1546	1548.21	1.67	-19821	1596	1570	1549	1523	1502	1569	1522	112	459	500	980	1	1	22460985	350	15.26	0.94	12	0.78	102.00	1649.00	3090	20230508	-49.61	1340	20231031	16.19	1746	-10.82	20240108	1480	5.20	20240105	3090	-49.61	20230508	1340	16.19	20231031	2.30	N	014910	500	112 억	374031	N	N	19	N	N
65	20240110	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1544	-2	5	-0.13	221526677	143127	35.21	1545	1559	1539	2005	1083	1546	1547.76	1.67	-20471	1596	1570	1549	1523	1502	1569	1522	112	459	500	980	1	1	22460985	347	15.14	0.94	12	0.64	102.00	1649.00	3090	20230508	-50.03	1340	20231031	15.22	1746	-11.57	20240108	1480	4.32	20240105	3090	-50.03	20230508	1340	15.22	20231031	2.30	N	014910	500	112 억	374031	N	N	19	N	N
66	20240110	120308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1545	-1	5	-0.06	187336287	121047	29.78	1545	1559	1539	2005	1083	1546	1547.63	1.67	-17053	1596	1570	1549	1523	1502	1569	1522	112	459	500	980	1	1	22460985	347	15.15	0.94	12	0.54	102.00	1649.00	3090	20230508	-50.00	1340	20231031	15.30	1746	-11.51	20240108	1480	4.39	20240105	3090	-50.00	20230508	1340	15.30	20231031	2.30	N	014910	500	112 억	374031	N	N	19	N	N
67	20240110	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1547	1	2	0.06	142618487	92109	22.66	1545	1559	1542	2005	1083	1546	1548.37	1.67	-494	1596	1570	1549	1523	1502	1569	1522	112	459	500	980	1	1	22460985	347	15.17	0.94	12	0.41	102.00	1649.00	3090	20230508	-49.94	1340	20231031	15.45	1746	-11.40	20240108	1480	4.53	20240105	3090	-49.94	20230508	1340	15.45	20231031	2.30	N	014910	500	112 억	374031	N	N	19	N	N
68	20240110	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1553	7	2	0.45	86312507	55738	13.71	1545	1559	1542	2005	1083	1546	1548.54	1.67	652	1596	1570	1549	1523	1502	1569	1522	112	459	500	980	1	1	22460985	349	15.23	0.94	12	0.25	102.00	1649.00	3090	20230508	-49.74	1340	20231031	15.90	1746	-11.05	20240108	1480	4.93	20240105	3090	-49.74	20230508	1340	15.90	20231031	2.30	N	014910	500	112 억	374031	N	N	19	N	N
69	20240110	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	12	2	0.78	20952879	13545	3.33	1545	1559	1542	2005	1083	1546	1546.91	1.67	238	1596	1570	1549	1523	1502	1569	1522	112	459	500	980	1	1	22460985	350	15.27	0.94	12	0.06	102.00	1649.00	3090	20230508	-49.58	1340	20231031	16.27	1746	-10.77	20240108	1480	5.27	20240105	3090	-49.58	20230508	1340	16.27	20231031	2.30	N	014910	500	112 억	374031	N	N	19	N	N
70	20240109	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1546	-13	5	-0.83	620716261	402355	8.29	1546	1575	1528	2025	1092	1559	1542.69	1.62	10761	1855	1706	1597	1448	1339	1781	1523	112	466	500	990	1	1	22460985	347	15.16	0.94	12	1.79	102.00	1649.00	3090	20230508	-49.97	1340	20231031	15.37	1746	-11.45	20240108	1480	4.46	20240105	3090	-49.97	20230508	1340	15.37	20231031	2.31	N	014910	500	112 억	363269	N	N	19	N	N
71	20240109	150308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1543	-16	5	-1.03	583230417	378071	7.79	1546	1575	1528	2025	1092	1559	1542.63	1.62	10761	1855	1706	1597	1448	1339	1781	1523	112	466	500	990	1	1	22460985	347	15.13	0.94	12	1.68	102.00	1649.00	3090	20230508	-50.06	1340	20231031	15.15	1746	-11.63	20240108	1480	4.26	20240105	3090	-50.06	20230508	1340	15.15	20231031	2.31	N	014910	500	112 억	363269	N	N	53	N	N
72	20240109	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1532	-27	5	-1.73	515238566	333876	6.88	1546	1575	1528	2025	1092	1559	1543.19	1.62	-9713	1855	1706	1597	1448	1339	1781	1523	112	466	500	990	1	1	22460985	344	15.02	0.93	12	1.49	102.00	1649.00	3090	20230508	-50.42	1340	20231031	14.33	1746	-12.26	20240108	1480	3.51	20240105	3090	-50.42	20230508	1340	14.33	20231031	2.31	N	014910	500	112 억	363269	N	N	53	N	N
73	20240109	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1540	-19	5	-1.22	430411882	278499	5.74	1546	1575	1536	2025	1092	1559	1545.45	1.62	-2284	1855	1706	1597	1448	1339	1781	1523	112	466	500	990	1	1	22460985	346	15.10	0.93	12	1.24	102.00	1649.00	3090	20230508	-50.16	1340	20231031	14.93	1746	-11.80	20240108	1480	4.05	20240105	3090	-50.16	20230508	1340	14.93	20231031	2.31	N	014910	500	112 억	363269	N	N	53	N	N
74	20240109	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1545	-14	5	-0.90	404445668	261643	5.39	1546	1575	1536	2025	1092	1559	1545.77	1.62	3490	1855	1706	1597	1448	1339	1781	1523	112	466	500	990	1	1	22460985	347	15.15	0.94	12	1.16	102.00	1649.00	3090	20230508	-50.00	1340	20231031	15.30	1746	-11.51	20240108	1480	4.39	20240105	3090	-50.00	20230508	1340	15.30	20231031	2.31	N	014910	500	112 억	363269	N	N	53	N	N
75	20240109	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1537	-22	5	-1.41	365103035	236152	4.86	1546	1575	1536	2025	1092	1559	1546.03	1.62	3183	1855	1706	1597	1448	1339	1781	1523	112	466	500	990	1	1	22460985	345	15.07	0.93	12	1.05	102.00	1649.00	3090	20230508	-50.26	1340	20231031	14.70	1746	-11.97	20240108	1480	3.85	20240105	3090	-50.26	20230508	1340	14.70	20231031	2.31	N	014910	500	112 억	363269	N	N	53	N	N
76	20240109	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1541	-18	5	-1.15	281229771	181711	3.74	1546	1575	1540	2025	1092	1559	1547.65	1.62	2597	1855	1706	1597	1448	1339	1781	1523	112	466	500	990	1	1	22460985	346	15.11	0.93	12	0.81	102.00	1649.00	3090	20230508	-50.13	1340	20231031	15.00	1746	-11.74	20240108	1480	4.12	20240105	3090	-50.13	20230508	1340	15.00	20231031	2.31	N	014910	500	112 억	363269	N	N	53	N	N
77	20240109	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1541	-18	5	-1.15	59862042	38756	0.80	1546	1548	1540	2025	1092	1559	1544.45	1.62	-5282	1855	1706	1597	1448	1339	1781	1523	112	466	500	990	1	1	22460985	346	15.11	0.93	12	0.17	102.00	1649.00	3090	20230508	-50.13	1340	20231031	15.00	1746	-11.74	20240108	1480	4.12	20240105	3090	-50.13	20230508	1340	15.00	20231031	2.31	N	014910	500	112 억	363269	N	N	53	N	N
78	20240108	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1559	71	2	4.77	7950980086	4839102	4987.07	1488	1746	1488	1934	1042	1488	1643.12	3.00	-288340	1509	1498	1489	1478	1469	1494	1474	112	446	500	950	1	1	22460985	350	15.28	0.95	12	21.54	102.00	1649.00	3090	20230508	-49.55	1340	20231031	16.34	1746	-10.71	20240108	1480	5.34	20240105	3090	-49.55	20230508	1340	16.34	20231031	2.32	N	014910	500	112 억	672800	N	N	53	N	N
79	20240108	150308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1538	50	2	3.36	7778486724	4728085	4872.66	1488	1746	1488	1934	1042	1488	1645.17	3.00	-284548	1509	1498	1489	1478	1469	1494	1474	112	446	500	950	1	1	22460985	345	15.08	0.93	12	21.05	102.00	1649.00	3090	20230508	-50.23	1340	20231031	14.78	1746	-11.91	20240108	1480	3.92	20240105	3090	-50.23	20230508	1340	14.78	20231031	2.32	N	014910	500	112 억	672800	N	N	82	N	N
80	20240108	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1556	68	2	4.57	7488119261	4538911	4677.70	1488	1746	1488	1934	1042	1488	1649.76	3.00	-308100	1509	1498	1489	1478	1469	1494	1474	112	446	500	950	1	1	22460985	349	15.25	0.94	12	20.21	102.00	1649.00	3090	20230508	-49.64	1340	20231031	16.12	1746	-10.88	20240108	1480	5.14	20240105	3090	-49.64	20230508	1340	16.12	20231031	2.32	N	014910	500	112 억	672800	N	N	82	N	N
81	20240108	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1579	91	2	6.12	7217531978	4364873	4498.34	1488	1746	1488	1934	1042	1488	1653.55	3.00	-309268	1509	1498	1489	1478	1469	1494	1474	112	446	500	950	1	1	22460985	355	15.48	0.96	12	19.43	102.00	1649.00	3090	20230508	-48.90	1340	20231031	17.84	1746	-9.56	20240108	1480	6.69	20240105	3090	-48.90	20230508	1340	17.84	20231031	2.32	N	014910	500	112 억	672800	N	N	82	N	N
82	20240108	120308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	95	2	6.38	7002866581	4228038	4357.32	1488	1746	1488	1934	1042	1488	1656.29	3.00	-306357	1509	1498	1489	1478	1469	1494	1474	112	446	500	950	1	1	22460985	356	15.52	0.96	12	18.82	102.00	1649.00	3090	20230508	-48.77	1340	20231031	18.13	1746	-9.34	20240108	1480	6.96	20240105	3090	-48.77	20230508	1340	18.13	20231031	2.32	N	014910	500	112 억	672800	N	N	82	N	N
83	20240108	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	102	2	6.85	6737330928	4060651	4184.81	1488	1746	1488	1934	1042	1488	1659.18	3.00	-306806	1509	1498	1489	1478	1469	1494	1474	112	446	500	950	1	1	22460985	357	15.59	0.96	12	18.08	102.00	1649.00	3090	20230508	-48.54	1340	20231031	18.66	1746	-8.93	20240108	1480	7.43	20240105	3090	-48.54	20230508	1340	18.66	20231031	2.32	N	014910	500	112 억	672800	N	N	82	N	N
84	20240108	100309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1613	125	2	8.40	6290847072	3780348	3895.94	1488	1746	1488	1934	1042	1488	1664.09	3.00	-276639	1509	1498	1489	1478	1469	1494	1474	112	446	500	950	1	1	22460985	362	15.81	0.98	12	16.83	102.00	1649.00	3090	20230508	-47.80	1340	20231031	20.37	1746	-7.62	20240108	1480	8.99	20240105	3090	-47.80	20230508	1340	20.37	20231031	2.32	N	014910	500	112 억	672800	N	N	82	N	N
85	20240108	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1636	148	2	9.95	265193970	169621	174.81	1488	1636	1488	1934	1042	1488	1563.45	3.00	8049	1509	1498	1489	1478	1469	1494	1474	112	446	500	950	1	1	22460985	367	16.04	0.99	12	0.76	102.00	1649.00	3090	20230508	-47.06	1340	20231031	22.09	1636	0.00	20240108	1480	10.54	20240105	3090	-47.06	20230508	1340	22.09	20231031	2.32	N	014910	500	112 억	672800	Y	N	82	N	N
86	20240105	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	-12	5	-0.80	122099699	82260	193.99	1500	1500	1480	1950	1050	1500	1484.31	2.94	-6880	1523	1511	1498	1486	1473	1517	1492	112	450	500	960	1	1	22460985	334	14.59	0.90	12	0.37	102.00	1649.00	3090	20230508	-51.84	1340	20231031	11.04	1541	-3.44	20240103	1480	0.54	20240105	3090	-51.84	20230508	1340	11.04	20231031	2.31	N	014910	500	112 억	660859	N	N	82	N	N
87	20240105	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-20	5	-1.33	86497804	58242	137.35	1500	1500	1480	1950	1050	1500	1485.14	2.94	-6038	1523	1511	1498	1486	1473	1517	1492	112	450	500	960	1	1	22460985	332	14.51	0.90	12	0.26	102.00	1649.00	3090	20230508	-52.10	1340	20231031	10.45	1541	-3.96	20240103	1480	0.00	20240105	3090	-52.10	20230508	1340	10.45	20231031	2.31	N	014910	500	112 억	660859	N	N	88	N	N
88	20240105	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1484	-16	5	-1.07	68182744	45884	108.21	1500	1500	1482	1950	1050	1500	1485.98	2.94	-4459	1523	1511	1498	1486	1473	1517	1492	112	450	500	960	1	1	22460985	333	14.55	0.90	12	0.20	102.00	1649.00	3090	20230508	-51.97	1340	20231031	10.75	1541	-3.70	20240103	1482	0.13	20240105	3090	-51.97	20230508	1340	10.75	20231031	2.31	N	014910	500	112 억	660859	N	N	88	N	N
89	20240105	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	-10	5	-0.67	60062576	40414	95.31	1500	1500	1482	1950	1050	1500	1486.18	2.94	-3207	1523	1511	1498	1486	1473	1517	1492	112	450	500	960	1	1	22460985	335	14.61	0.90	12	0.18	102.00	1649.00	3090	20230508	-51.78	1340	20231031	11.19	1541	-3.31	20240103	1482	0.54	20240105	3090	-51.78	20230508	1340	11.19	20231031	2.31	N	014910	500	112 억	660859	N	N	88	N	N
90	20240105	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	-15	5	-1.00	41062138	27611	65.11	1500	1500	1482	1950	1050	1500	1487.17	2.94	-811	1523	1511	1498	1486	1473	1517	1492	112	450	500	960	1	1	22460985	334	14.56	0.90	12	0.12	102.00	1649.00	3090	20230508	-51.94	1340	20231031	10.82	1541	-3.63	20240103	1482	0.20	20240105	3090	-51.94	20230508	1340	10.82	20231031	2.31	N	014910	500	112 억	660859	N	N	88	N	N
91	20240105	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	-8	5	-0.53	35338790	23760	56.03	1500	1500	1482	1950	1050	1500	1487.32	2.94	-730	1523	1511	1498	1486	1473	1517	1492	112	450	500	960	1	1	22460985	335	14.63	0.90	12	0.11	102.00	1649.00	3090	20230508	-51.72	1340	20231031	11.34	1541	-3.18	20240103	1482	0.67	20240105	3090	-51.72	20230508	1340	11.34	20231031	2.31	N	014910	500	112 억	660859	N	N	88	N	N
92	20240105	100309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1489	-11	5	-0.73	23937065	16117	38.01	1500	1500	1482	1950	1050	1500	1485.21	2.94	-324	1523	1511	1498	1486	1473	1517	1492	112	450	500	960	1	1	22460985	334	14.60	0.90	12	0.07	102.00	1649.00	3090	20230508	-51.81	1340	20231031	11.12	1541	-3.37	20240103	1482	0.47	20240105	3090	-51.81	20230508	1340	11.12	20231031	2.31	N	014910	500	112 억	660859	N	N	88	N	N
93	20240105	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	0	3	0.00	493500	329	0.78	1500	1500	1500	1950	1050	1500	1500.00	2.94	-15	1523	1511	1498	1486	1473	1517	1492	112	450	500	960	1	1	22460985	337	14.71	0.91	12	0.00	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	1541	-2.66	20240103	1485	1.01	20240104	3090	-51.46	20230508	1340	11.94	20231031	2.31	N	014910	500	112 억	660859	N	N	88	N	N
94	20240104	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	-4	5	-0.27	63287931	42392	74.68	1499	1510	1485	1955	1053	1504	1492.92	2.98	-7838	1562	1532	1511	1481	1460	1522	1471	112	451	500	960	1	1	22460985	337	14.71	0.91	12	0.19	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	1541	-2.66	20240103	1485	1.01	20240104	3090	-51.46	20230508	1340	11.94	20231031	2.30	N	014910	500	112 억	668612	N	N	88	N	N
95	20240104	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	-4	5	-0.27	61490931	41194	72.57	1499	1510	1485	1955	1053	1504	1492.72	2.98	-7833	1562	1532	1511	1481	1460	1522	1471	112	451	500	960	1	1	22460985	337	14.71	0.91	12	0.18	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	1541	-2.66	20240103	1485	1.01	20240104	3090	-51.46	20230508	1340	11.94	20231031	2.30	N	014910	500	112 억	668612	N	N	144	N	N
96	20240104	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	-12	5	-0.80	55340213	37084	65.33	1499	1510	1485	1955	1053	1504	1492.29	2.98	-6829	1562	1532	1511	1481	1460	1522	1471	112	451	500	960	1	1	22460985	335	14.63	0.90	12	0.17	102.00	1649.00	3090	20230508	-51.72	1340	20231031	11.34	1541	-3.18	20240103	1485	0.47	20240104	3090	-51.72	20230508	1340	11.34	20231031	2.30	N	014910	500	112 억	668612	N	N	144	N	N
97	20240104	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	-13	5	-0.86	53360451	35754	62.98	1499	1510	1485	1955	1053	1504	1492.43	2.98	-6798	1562	1532	1511	1481	1460	1522	1471	112	451	500	960	1	1	22460985	335	14.62	0.90	12	0.16	102.00	1649.00	3090	20230508	-51.75	1340	20231031	11.27	1541	-3.24	20240103	1485	0.40	20240104	3090	-51.75	20230508	1340	11.27	20231031	2.30	N	014910	500	112 억	668612	N	N	144	N	N
98	20240104	120305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	-13	5	-0.86	51695209	34636	61.02	1499	1510	1485	1955	1053	1504	1492.53	2.98	-6798	1562	1532	1511	1481	1460	1522	1471	112	451	500	960	1	1	22460985	335	14.62	0.90	12	0.15	102.00	1649.00	3090	20230508	-51.75	1340	20231031	11.27	1541	-3.24	20240103	1485	0.40	20240104	3090	-51.75	20230508	1340	11.27	20231031	2.30	N	014910	500	112 억	668612	N	N	144	N	N
99	20240104	110305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	-13	5	-0.86	49255891	32996	58.13	1499	1510	1485	1955	1053	1504	1492.78	2.98	-6798	1562	1532	1511	1481	1460	1522	1471	112	451	500	960	1	1	22460985	335	14.62	0.90	12	0.15	102.00	1649.00	3090	20230508	-51.75	1340	20231031	11.27	1541	-3.24	20240103	1485	0.40	20240104	3090	-51.75	20230508	1340	11.27	20231031	2.30	N	014910	500	112 억	668612	N	N	144	N	N
100	20240104	100305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1506	2	2	0.13	24664190	16483	29.04	1499	1510	1490	1955	1053	1504	1496.34	2.98	-5418	1562	1532	1511	1481	1460	1522	1471	112	451	500	960	1	1	22460985	338	14.76	0.91	12	0.07	102.00	1649.00	3090	20230508	-51.26	1340	20231031	12.39	1541	-2.27	20240103	1490	1.07	20240104	3090	-51.26	20230508	1340	12.39	20231031	2.30	N	014910	500	112 억	668612	N	N	144	N	N
101	20240104	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1510	6	2	0.40	3225295	2147	3.78	1499	1510	1499	1955	1053	1504	1502.23	2.98	-689	1562	1532	1511	1481	1460	1522	1471	112	451	500	960	1	1	22460985	339	14.80	0.92	12	0.01	102.00	1649.00	3090	20230508	-51.13	1340	20231031	12.69	1541	-2.01	20240103	1490	1.34	20240102	3090	-51.13	20230508	1340	12.69	20231031	2.30	N	014910	500	112 억	668612	N	N	144	N	N
102	20240103	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1504	-8	5	-0.53	85720238	56765	50.61	1540	1541	1490	1965	1059	1512	1510.09	3.02	-5187	1530	1520	1505	1495	1480	1526	1501	112	453	500	960	1	1	22460985	338	14.75	0.91	12	0.25	102.00	1649.00	3090	20230508	-51.33	1340	20231031	12.24	1541	-2.40	20240103	1490	0.94	20240103	3090	-51.33	20230508	1340	12.24	20231031	2.31	N	014910	500	112 억	678854	N	N	144	N	N
103	20240103	150304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1504	-8	5	-0.53	79168640	52395	46.72	1540	1541	1490	1965	1059	1512	1511.00	3.02	-5146	1530	1520	1505	1495	1480	1526	1501	112	453	500	960	1	1	22460985	338	14.75	0.91	12	0.23	102.00	1649.00	3090	20230508	-51.33	1340	20231031	12.24	1541	-2.40	20240103	1490	0.94	20240103	3090	-51.33	20230508	1340	12.24	20231031	2.31	N	014910	500	112 억	678854	N	N	1	N	N
104	20240103	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1504	-8	5	-0.53	69921319	46231	41.22	1540	1541	1490	1965	1059	1512	1512.43	3.02	-4132	1530	1520	1505	1495	1480	1526	1501	112	453	500	960	1	1	22460985	338	14.75	0.91	12	0.21	102.00	1649.00	3090	20230508	-51.33	1340	20231031	12.24	1541	-2.40	20240103	1490	0.94	20240103	3090	-51.33	20230508	1340	12.24	20231031	2.31	N	014910	500	112 억	678854	N	N	1	N	N
105	20240103	130305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1505	-7	5	-0.46	64056024	42322	37.73	1540	1541	1490	1965	1059	1512	1513.54	3.02	-4031	1530	1520	1505	1495	1480	1526	1501	112	453	500	960	1	1	22460985	338	14.75	0.91	12	0.19	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	1541	-2.34	20240103	1490	1.01	20240103	3090	-51.29	20230508	1340	12.31	20231031	2.31	N	014910	500	112 억	678854	N	N	1	N	N
106	20240103	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1505	-7	5	-0.46	62703706	41423	36.93	1540	1541	1490	1965	1059	1512	1513.74	3.02	-3683	1530	1520	1505	1495	1480	1526	1501	112	453	500	960	1	1	22460985	338	14.75	0.91	12	0.18	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	1541	-2.34	20240103	1490	1.01	20240103	3090	-51.29	20230508	1340	12.31	20231031	2.31	N	014910	500	112 억	678854	N	N	1	N	N
107	20240103	110305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	-9	5	-0.60	57381860	37879	33.77	1540	1541	1490	1965	1059	1512	1514.87	3.02	-3540	1530	1520	1505	1495	1480	1526	1501	112	453	500	960	1	1	22460985	338	14.74	0.91	12	0.17	102.00	1649.00	3090	20230508	-51.36	1340	20231031	12.16	1541	-2.47	20240103	1490	0.87	20240103	3090	-51.36	20230508	1340	12.16	20231031	2.31	N	014910	500	112 억	678854	N	N	1	N	N
108	20240103	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1510	-2	5	-0.13	48814155	32167	28.68	1540	1541	1490	1965	1059	1512	1517.52	3.02	-2746	1530	1520	1505	1495	1480	1526	1501	112	453	500	960	1	1	22460985	339	14.80	0.92	12	0.14	102.00	1649.00	3090	20230508	-51.13	1340	20231031	12.69	1541	-2.01	20240103	1490	1.34	20240103	3090	-51.13	20230508	1340	12.69	20231031	2.31	N	014910	500	112 억	678854	N	N	1	N	N
109	20240103	090304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1515	3	2	0.20	22599067	14801	13.20	1540	1541	1490	1965	1059	1512	1526.86	3.02	-1033	1530	1520	1505	1495	1480	1526	1501	112	453	500	960	1	1	22460985	340	14.85	0.92	12	0.07	102.00	1649.00	3090	20230508	-50.97	1340	20231031	13.06	1541	-1.69	20240103	1490	1.68	20240103	3090	-50.97	20230508	1340	13.06	20231031	2.31	N	014910	500	112 억	678854	N	N	1	N	N
110	20240102	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1512	7	2	0.47	153381889	101837	179.48	1505	1515	1490	1956	1054	1505	1506.15	3.03	-1164	1526	1515	1494	1483	1462	1521	1489	112	451	500	960	1	1	22460985	340	14.82	0.92	12	0.45	102.00	1649.00	3090	20230508	-51.07	1340	20231031	12.84	1515	-0.20	20240102	1490	1.48	20240102	3090	-51.07	20230508	1340	12.84	20231031	2.34	N	014910	500	112 억	680033	N	N	1	N	N
111	20240102	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	-2	5	-0.13	139882636	92901	163.73	1505	1515	1490	1956	1054	1505	1505.72	3.03	-1165	1526	1515	1494	1483	1462	1521	1489	112	451	500	960	1	1	22460985	338	14.74	0.91	12	0.41	102.00	1649.00	3090	20230508	-51.36	1340	20231031	12.16	1515	-0.79	20240102	1490	0.87	20240102	3090	-51.36	20230508	1340	12.16	20231031	2.34	N	014910	500	112 억	680033	N	N	4	N	N
112	20240102	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1506	1	2	0.07	113485858	75364	132.82	1505	1515	1490	1956	1054	1505	1505.84	3.03	-1286	1526	1515	1494	1483	1462	1521	1489	112	451	500	960	1	1	22460985	338	14.76	0.91	12	0.34	102.00	1649.00	3090	20230508	-51.26	1340	20231031	12.39	1515	-0.59	20240102	1490	1.07	20240102	3090	-51.26	20230508	1340	12.39	20231031	2.34	N	014910	500	112 억	680033	N	N	4	N	N
113	20240102	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1505	0	3	0.00	86490352	57464	101.28	1505	1515	1490	1956	1054	1505	1505.12	3.03	-1122	1526	1515	1494	1483	1462	1521	1489	112	451	500	960	1	1	22460985	338	14.75	0.91	12	0.26	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	1515	-0.66	20240102	1490	1.01	20240102	3090	-51.29	20230508	1340	12.31	20231031	2.34	N	014910	500	112 억	680033	N	N	4	N	N
114	20240102	120303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1512	7	2	0.47	75956245	50482	88.97	1505	1515	1490	1956	1054	1505	1504.62	3.03	-1051	1526	1515	1494	1483	1462	1521	1489	112	451	500	960	1	1	22460985	340	14.82	0.92	12	0.22	102.00	1649.00	3090	20230508	-51.07	1340	20231031	12.84	1515	-0.20	20240102	1490	1.48	20240102	3090	-51.07	20230508	1340	12.84	20231031	2.34	N	014910	500	112 억	680033	N	N	4	N	N
115	20240102	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1504	-1	5	-0.07	41593872	27624	48.69	1505	1515	1490	1956	1054	1505	1505.72	3.03	1673	1526	1515	1494	1483	1462	1521	1489	112	451	500	960	1	1	22460985	338	14.75	0.91	12	0.12	102.00	1649.00	3090	20230508	-51.33	1340	20231031	12.24	1515	-0.73	20240102	1490	0.94	20240102	3090	-51.33	20230508	1340	12.24	20231031	2.34	N	014910	500	112 억	680033	N	N	4	N	N
116	20240102	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1505	0	3	0.00	10899204	7235	12.75	1505	1514	1505	1956	1054	1505	1506.46	3.03	-915	1526	1515	1494	1483	1462	1521	1489	112	451	500	960	1	1	22460985	338	14.75	0.91	12	0.03	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	1514	-0.59	20240102	1505	0.00	20240102	3090	-51.29	20230508	1340	12.31	20231031	2.34	N	014910	500	112 억	680033	N	N	4	N	N
117	20240102	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1505	0	3	0.00	0	0	0.00	0	0	0	1956	1054	1505	0.00	3.03	0	1526	1515	1494	1483	1462	1521	1489	112	451	500	960	1	1	22460985	338	14.75	0.91	12	0.00	102.00	1649.00	3090	20230508	-51.29	1340	20231031	12.31	0	0.00	0	0	0.00	0	3090	-51.29	20230508	1340	12.31	20231031	2.34	N	014910	500	112 억	680033	N	N	4	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History