KissMeData/020760/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	120340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1165	-65	5	-5.28	370136830	311505	160.17	1231	1248	1160	1599	861	1230	1188.22	0.74	6737	1324	1277	1243	1196	1162	1260	1179	258	369	500	860	1	1	51513741	600	-17.65	2.07	12	0.60	-66.00	563.00	1634	20230531	-28.70	901	20231030	29.30	1548	-24.74	20240105	1160	0.43	20240123	1634	-28.70	20230531	901	29.30	20231030	0.00	N	020760	500	257 억	380270	N	N	31	N	N
3	20240123	110339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1193	-37	5	-3.01	221477225	184806	95.02	1231	1248	1180	1599	861	1230	1198.43	0.74	18751	1324	1277	1243	1196	1162	1260	1179	258	369	500	860	1	1	51513741	615	-18.08	2.12	12	0.36	-66.00	563.00	1634	20230531	-26.99	901	20231030	32.41	1548	-22.93	20240105	1180	1.10	20240123	1634	-26.99	20230531	901	32.41	20231030	0.00	N	020760	500	257 억	380270	N	N	31	N	N
4	20240123	100339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1208	-22	5	-1.79	108472435	89970	46.26	1231	1248	1196	1599	861	1230	1205.65	0.74	4484	1324	1277	1243	1196	1162	1260	1179	258	369	500	860	1	1	51513741	622	-18.30	2.15	12	0.17	-66.00	563.00	1634	20230531	-26.07	901	20231030	34.07	1548	-21.96	20240105	1192	1.34	20240111	1634	-26.07	20230531	901	34.07	20231030	0.00	N	020760	500	257 억	380270	N	N	31	N	N
5	20240123	090338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1243	13	2	1.06	9274600	7528	3.87	1231	1248	1230	1599	861	1230	1232.01	0.74	1677	1324	1277	1243	1196	1162	1260	1179	258	369	500	860	1	1	51513741	640	-18.83	2.21	12	0.01	-66.00	563.00	1634	20230531	-23.93	901	20231030	37.96	1548	-19.70	20240105	1192	4.28	20240111	1634	-23.93	20230531	901	37.96	20231030	0.00	N	020760	500	257 억	380270	N	N	31	N	N
6	20240119	160336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	12	2	0.95	133787288	104988	65.10	1268	1308	1250	1645	887	1266	1274.31	0.68	-6804	1362	1314	1282	1234	1202	1298	1218	258	379	500	880	1	1	51513741	658	-19.36	2.27	12	0.20	-66.00	563.00	1634	20230531	-21.79	901	20231030	41.84	1548	-17.44	20240105	1192	7.21	20240111	1634	-21.79	20230531	901	41.84	20231030	0.00	N	020760	500	257 억	348952	N	N	16	N	N
7	20240119	150337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1259	-7	5	-0.55	123231774	96600	59.90	1268	1308	1250	1645	887	1266	1275.69	0.68	-5880	1362	1314	1282	1234	1202	1298	1218	258	379	500	880	1	1	51513741	649	-19.08	2.24	12	0.19	-66.00	563.00	1634	20230531	-22.95	901	20231030	39.73	1548	-18.67	20240105	1192	5.62	20240111	1634	-22.95	20230531	901	39.73	20231030	0.00	N	020760	500	257 억	348952	N	N	0	N	N
8	20240119	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1273	7	2	0.55	88356604	68918	42.73	1268	1308	1265	1645	887	1266	1282.05	0.68	1896	1362	1314	1282	1234	1202	1298	1218	258	379	500	880	1	1	51513741	656	-19.29	2.26	12	0.13	-66.00	563.00	1634	20230531	-22.09	901	20231030	41.29	1548	-17.76	20240105	1192	6.80	20240111	1634	-22.09	20230531	901	41.29	20231030	0.00	N	020760	500	257 억	348952	N	N	0	N	N
9	20240119	130337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1271	5	2	0.39	83016272	64718	40.13	1268	1308	1265	1645	887	1266	1282.74	0.68	4336	1362	1314	1282	1234	1202	1298	1218	258	379	500	880	1	1	51513741	655	-19.26	2.26	12	0.13	-66.00	563.00	1634	20230531	-22.22	901	20231030	41.07	1548	-17.89	20240105	1192	6.63	20240111	1634	-22.22	20230531	901	41.07	20231030	0.00	N	020760	500	257 억	348952	N	N	0	N	N
10	20240119	120338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	4	2	0.32	80369791	62641	38.84	1268	1308	1265	1645	887	1266	1283.02	0.68	3833	1362	1314	1282	1234	1202	1298	1218	258	379	500	880	1	1	51513741	654	-19.24	2.26	12	0.12	-66.00	563.00	1634	20230531	-22.28	901	20231030	40.95	1548	-17.96	20240105	1192	6.54	20240111	1634	-22.28	20230531	901	40.95	20231030	0.00	N	020760	500	257 억	348952	N	N	0	N	N
11	20240119	110338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1289	23	2	1.82	64695997	50309	31.19	1268	1308	1265	1645	887	1266	1285.97	0.68	2619	1362	1314	1282	1234	1202	1298	1218	258	379	500	880	1	1	51513741	664	-19.53	2.29	12	0.10	-66.00	563.00	1634	20230531	-21.11	901	20231030	43.06	1548	-16.73	20240105	1192	8.14	20240111	1634	-21.11	20230531	901	43.06	20231030	0.00	N	020760	500	257 억	348952	N	N	0	N	N
12	20240119	100341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1293	27	2	2.13	37718655	29345	18.20	1268	1308	1265	1645	887	1266	1285.35	0.68	7733	1362	1314	1282	1234	1202	1298	1218	258	379	500	880	1	1	51513741	666	-19.59	2.30	12	0.06	-66.00	563.00	1634	20230531	-20.87	901	20231030	43.51	1548	-16.47	20240105	1192	8.47	20240111	1634	-20.87	20230531	901	43.51	20231030	0.00	N	020760	500	257 억	348952	N	N	0	N	N
13	20240119	090336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1265	-1	5	-0.08	6400339	5051	3.13	1268	1270	1265	1645	887	1266	1267.14	0.68	3041	1362	1314	1282	1234	1202	1298	1218	258	379	500	880	1	1	51513741	652	-19.17	2.25	12	0.01	-66.00	563.00	1634	20230531	-22.58	901	20231030	40.40	1548	-18.28	20240105	1192	6.12	20240111	1634	-22.58	20230531	901	40.40	20231030	0.00	N	020760	500	257 억	348952	N	N	0	N	N
14	20240118	160336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1266	-4	5	-0.31	205800414	160766	77.28	1270	1330	1250	1651	889	1270	1280.12	0.66	7554	1320	1294	1273	1247	1226	1284	1237	258	381	500	880	1	1	51513741	652	-19.18	2.25	12	0.31	-66.00	563.00	1634	20230531	-22.52	901	20231030	40.51	1548	-18.22	20240105	1192	6.21	20240111	1634	-22.52	20230531	901	40.51	20231030	0.00	N	020760	500	257 억	338666	N	N	33	N	N
15	20240118	150336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1263	-7	5	-0.55	199656510	155896	74.94	1270	1330	1250	1651	889	1270	1280.70	0.66	8689	1320	1294	1273	1247	1226	1284	1237	258	381	500	880	1	1	51513741	651	-19.14	2.24	12	0.30	-66.00	563.00	1634	20230531	-22.71	901	20231030	40.18	1548	-18.41	20240105	1192	5.96	20240111	1634	-22.71	20230531	901	40.18	20231030	0.00	N	020760	500	257 억	338666	N	N	33	N	N
16	20240118	140337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1257	-13	5	-1.02	189917394	148162	71.22	1270	1330	1250	1651	889	1270	1281.82	0.66	11062	1320	1294	1273	1247	1226	1284	1237	258	381	500	880	1	1	51513741	648	-19.05	2.23	12	0.29	-66.00	563.00	1634	20230531	-23.07	901	20231030	39.51	1548	-18.80	20240105	1192	5.45	20240111	1634	-23.07	20230531	901	39.51	20231030	0.00	N	020760	500	257 억	338666	N	N	33	N	N
17	20240118	130337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	6	2	0.47	145059472	112528	54.09	1270	1330	1259	1651	889	1270	1289.10	0.66	21063	1320	1294	1273	1247	1226	1284	1237	258	381	500	880	1	1	51513741	657	-19.33	2.27	12	0.22	-66.00	563.00	1634	20230531	-21.91	901	20231030	41.62	1548	-17.57	20240105	1192	7.05	20240111	1634	-21.91	20230531	901	41.62	20231030	0.00	N	020760	500	257 억	338666	N	N	33	N	N
18	20240118	120337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1269	-1	5	-0.08	129930824	100614	48.36	1270	1330	1259	1651	889	1270	1291.38	0.66	22463	1320	1294	1273	1247	1226	1284	1237	258	381	500	880	1	1	51513741	654	-19.23	2.25	12	0.20	-66.00	563.00	1634	20230531	-22.34	901	20231030	40.84	1548	-18.02	20240105	1192	6.46	20240111	1634	-22.34	20230531	901	40.84	20231030	0.00	N	020760	500	257 억	338666	N	N	33	N	N
19	20240118	110337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1290	20	2	1.57	48136307	37709	18.13	1270	1307	1259	1651	889	1270	1276.52	0.66	26049	1320	1294	1273	1247	1226	1284	1237	258	381	500	880	1	1	51513741	665	-19.55	2.29	12	0.07	-66.00	563.00	1634	20230531	-21.05	901	20231030	43.17	1548	-16.67	20240105	1192	8.22	20240111	1634	-21.05	20230531	901	43.17	20231030	0.00	N	020760	500	257 억	338666	N	N	33	N	N
20	20240118	100336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1283	13	2	1.02	31866774	25034	12.03	1270	1286	1259	1651	889	1270	1272.94	0.66	17272	1320	1294	1273	1247	1226	1284	1237	258	381	500	880	1	1	51513741	661	-19.44	2.28	12	0.05	-66.00	563.00	1634	20230531	-21.48	901	20231030	42.40	1548	-17.12	20240105	1192	7.63	20240111	1634	-21.48	20230531	901	42.40	20231030	0.00	N	020760	500	257 억	338666	N	N	33	N	N
21	20240118	090335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1269	-1	5	-0.08	3832394	3020	1.45	1270	1270	1269	1651	889	1270	1269.00	0.66	2899	1320	1294	1273	1247	1226	1284	1237	258	381	500	880	1	1	51513741	654	-19.23	2.25	12	0.01	-66.00	563.00	1634	20230531	-22.34	901	20231030	40.84	1548	-18.02	20240105	1192	6.46	20240111	1634	-22.34	20230531	901	40.84	20231030	0.00	N	020760	500	257 억	338666	N	N	33	N	N
22	20240117	160335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	-18	5	-1.40	263789583	207998	95.60	1288	1299	1252	1674	902	1288	1268.23	0.68	-10859	1383	1335	1290	1242	1197	1313	1220	258	386	500	900	1	1	51513741	654	-19.24	2.26	12	0.40	-66.00	563.00	1634	20230531	-22.28	901	20231030	40.95	1548	-17.96	20240105	1192	6.54	20240111	1634	-22.28	20230531	901	40.95	20231030	0.00	N	020760	500	257 억	350098	N	N	33	N	N
23	20240117	150337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1272	-16	5	-1.24	260957788	205764	94.57	1288	1299	1252	1674	902	1288	1268.24	0.68	-10352	1383	1335	1290	1242	1197	1313	1220	258	386	500	900	1	1	51513741	655	-19.27	2.26	12	0.40	-66.00	563.00	1634	20230531	-22.15	901	20231030	41.18	1548	-17.83	20240105	1192	6.71	20240111	1634	-22.15	20230531	901	41.18	20231030	0.00	N	020760	500	257 억	350098	N	N	62	N	N
24	20240117	140335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1269	-19	5	-1.48	216358136	170366	78.30	1288	1299	1252	1674	902	1288	1269.96	0.68	-7345	1383	1335	1290	1242	1197	1313	1220	258	386	500	900	1	1	51513741	654	-19.23	2.25	12	0.33	-66.00	563.00	1634	20230531	-22.34	901	20231030	40.84	1548	-18.02	20240105	1192	6.46	20240111	1634	-22.34	20230531	901	40.84	20231030	0.00	N	020760	500	257 억	350098	N	N	62	N	N
25	20240117	130335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	-18	5	-1.40	169714967	133402	61.31	1288	1299	1252	1674	902	1288	1272.21	0.68	-8304	1383	1335	1290	1242	1197	1313	1220	258	386	500	900	1	1	51513741	654	-19.24	2.26	12	0.26	-66.00	563.00	1634	20230531	-22.28	901	20231030	40.95	1548	-17.96	20240105	1192	6.54	20240111	1634	-22.28	20230531	901	40.95	20231030	0.00	N	020760	500	257 억	350098	N	N	62	N	N
26	20240117	120337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	-18	5	-1.40	165713313	130250	59.86	1288	1299	1252	1674	902	1288	1272.27	0.68	-8448	1383	1335	1290	1242	1197	1313	1220	258	386	500	900	1	1	51513741	654	-19.24	2.26	12	0.25	-66.00	563.00	1634	20230531	-22.28	901	20231030	40.95	1548	-17.96	20240105	1192	6.54	20240111	1634	-22.28	20230531	901	40.95	20231030	0.00	N	020760	500	257 억	350098	N	N	62	N	N
27	20240117	110337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1271	-17	5	-1.32	161678269	127059	58.40	1288	1299	1252	1674	902	1288	1272.47	0.68	-8140	1383	1335	1290	1242	1197	1313	1220	258	386	500	900	1	1	51513741	655	-19.26	2.26	12	0.25	-66.00	563.00	1634	20230531	-22.22	901	20231030	41.07	1548	-17.89	20240105	1192	6.63	20240111	1634	-22.22	20230531	901	41.07	20231030	0.00	N	020760	500	257 억	350098	N	N	62	N	N
28	20240117	100335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1265	-23	5	-1.79	115843895	90884	41.77	1288	1299	1255	1674	902	1288	1274.63	0.68	-13803	1383	1335	1290	1242	1197	1313	1220	258	386	500	900	1	1	51513741	652	-19.17	2.25	12	0.18	-66.00	563.00	1634	20230531	-22.58	901	20231030	40.40	1548	-18.28	20240105	1192	6.12	20240111	1634	-22.58	20230531	901	40.40	20231030	0.00	N	020760	500	257 억	350098	N	N	62	N	N
29	20240117	090335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1288	0	3	0.00	2869664	2228	1.02	1288	1288	1288	1674	902	1288	1288.00	0.68	-198	1383	1335	1290	1242	1197	1313	1220	258	386	500	900	1	1	51513741	663	-19.52	2.29	12	0.00	-66.00	563.00	1634	20230531	-21.18	901	20231030	42.95	1548	-16.80	20240105	1192	8.05	20240111	1634	-21.18	20230531	901	42.95	20231030	0.00	N	020760	500	257 억	350098	N	N	62	N	N
30	20240116	160334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1288	17	2	1.34	279067113	216432	101.44	1297	1338	1245	1652	890	1271	1289.40	0.68	54	1349	1309	1285	1245	1221	1298	1234	258	381	500	880	1	1	51513741	663	-19.52	2.29	12	0.42	-66.00	563.00	1634	20230531	-21.18	901	20231030	42.95	1548	-16.80	20240105	1192	8.05	20240111	1634	-21.18	20230531	901	42.95	20231030	0.00	N	020760	500	257 억	351511	N	N	62	N	N
31	20240116	150335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1285	14	2	1.10	262373256	203439	95.35	1297	1338	1245	1652	890	1271	1289.69	0.68	-1055	1349	1309	1285	1245	1221	1298	1234	258	381	500	880	1	1	51513741	662	-19.47	2.28	12	0.39	-66.00	563.00	1634	20230531	-21.36	901	20231030	42.62	1548	-16.99	20240105	1192	7.80	20240111	1634	-21.36	20230531	901	42.62	20231030	0.00	N	020760	500	257 억	351511	N	N	65	N	N
32	20240116	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1300	29	2	2.28	210980301	163712	76.73	1297	1338	1245	1652	890	1271	1288.73	0.68	1218	1349	1309	1285	1245	1221	1298	1234	258	381	500	880	1	1	51513741	670	-19.70	2.31	12	0.32	-66.00	563.00	1634	20230531	-20.44	901	20231030	44.28	1548	-16.02	20240105	1192	9.06	20240111	1634	-20.44	20230531	901	44.28	20231030	0.00	N	020760	500	257 억	351511	N	N	65	N	N
33	20240116	130335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1312	41	2	3.23	185802375	144425	67.69	1297	1338	1245	1652	890	1271	1286.50	0.68	2494	1349	1309	1285	1245	1221	1298	1234	258	381	500	880	1	1	51513741	676	-19.88	2.33	12	0.28	-66.00	563.00	1634	20230531	-19.71	901	20231030	45.62	1548	-15.25	20240105	1192	10.07	20240111	1634	-19.71	20230531	901	45.62	20231030	0.00	N	020760	500	257 억	351511	N	N	65	N	N
34	20240116	120335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1302	31	2	2.44	114652766	90078	42.22	1297	1302	1245	1652	890	1271	1272.82	0.68	-3974	1349	1309	1285	1245	1221	1298	1234	258	381	500	880	1	1	51513741	671	-19.73	2.31	12	0.17	-66.00	563.00	1634	20230531	-20.32	901	20231030	44.51	1548	-15.89	20240105	1192	9.23	20240111	1634	-20.32	20230531	901	44.51	20231030	0.00	N	020760	500	257 억	351511	N	N	65	N	N
35	20240116	110334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1266	-5	5	-0.39	77269640	61193	28.68	1297	1297	1245	1652	890	1271	1262.72	0.68	-8187	1349	1309	1285	1245	1221	1298	1234	258	381	500	880	1	1	51513741	652	-19.18	2.25	12	0.12	-66.00	563.00	1634	20230531	-22.52	901	20231030	40.51	1548	-18.22	20240105	1192	6.21	20240111	1634	-22.52	20230531	901	40.51	20231030	0.00	N	020760	500	257 억	351511	N	N	65	N	N
36	20240116	100335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	-1	5	-0.08	32182024	25261	11.84	1297	1297	1245	1652	890	1271	1273.98	0.68	-9161	1349	1309	1285	1245	1221	1298	1234	258	381	500	880	1	1	51513741	654	-19.24	2.26	12	0.05	-66.00	563.00	1634	20230531	-22.28	901	20231030	40.95	1548	-17.96	20240105	1192	6.54	20240111	1634	-22.28	20230531	901	40.95	20231030	0.00	N	020760	500	257 억	351511	N	N	65	N	N
37	20240116	090333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	-1	5	-0.08	4340823	3411	1.60	1297	1297	1245	1652	890	1271	1272.60	0.68	-328	1349	1309	1285	1245	1221	1298	1234	258	381	500	880	1	1	51513741	654	-19.24	2.26	12	0.01	-66.00	563.00	1634	20230531	-22.28	901	20231030	40.95	1548	-17.96	20240105	1192	6.54	20240111	1634	-22.28	20230531	901	40.95	20231030	0.00	N	020760	500	257 억	351511	N	N	65	N	N
38	20240115	160334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1271	-44	5	-3.35	270627794	211785	45.74	1315	1325	1261	1709	921	1315	1277.90	0.67	6713	1407	1360	1325	1278	1243	1343	1261	258	394	500	920	1	1	51513741	655	-19.26	2.26	12	0.41	-66.00	563.00	1634	20230531	-22.22	901	20231030	41.07	1548	-17.89	20240105	1192	6.63	20240111	1634	-22.22	20230531	901	41.07	20231030	0.00	N	020760	500	257 억	345308	N	N	65	N	N
39	20240115	150335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1282	-33	5	-2.51	227549568	177979	38.44	1315	1325	1261	1709	921	1315	1278.52	0.67	6642	1407	1360	1325	1278	1243	1343	1261	258	394	500	920	1	1	51513741	660	-19.42	2.28	12	0.35	-66.00	563.00	1634	20230531	-21.54	901	20231030	42.29	1548	-17.18	20240105	1192	7.55	20240111	1634	-21.54	20230531	901	42.29	20231030	0.00	N	020760	500	257 억	345308	N	N	60	N	N
40	20240115	140335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1277	-38	5	-2.89	211159253	165145	35.67	1315	1325	1261	1709	921	1315	1278.63	0.67	1297	1407	1360	1325	1278	1243	1343	1261	258	394	500	920	1	1	51513741	658	-19.35	2.27	12	0.32	-66.00	563.00	1634	20230531	-21.85	901	20231030	41.73	1548	-17.51	20240105	1192	7.13	20240111	1634	-21.85	20230531	901	41.73	20231030	0.00	N	020760	500	257 억	345308	N	N	60	N	N
41	20240115	130334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	-39	5	-2.97	190894107	149215	32.23	1315	1325	1261	1709	921	1315	1279.32	0.67	1636	1407	1360	1325	1278	1243	1343	1261	258	394	500	920	1	1	51513741	657	-19.33	2.27	12	0.29	-66.00	563.00	1634	20230531	-21.91	901	20231030	41.62	1548	-17.57	20240105	1192	7.05	20240111	1634	-21.91	20230531	901	41.62	20231030	0.00	N	020760	500	257 억	345308	N	N	60	N	N
42	20240115	120333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1290	-25	5	-1.90	172189576	134623	29.08	1315	1325	1261	1709	921	1315	1279.05	0.67	-5991	1407	1360	1325	1278	1243	1343	1261	258	394	500	920	1	1	51513741	665	-19.55	2.29	12	0.26	-66.00	563.00	1634	20230531	-21.05	901	20231030	43.17	1548	-16.67	20240105	1192	8.22	20240111	1634	-21.05	20230531	901	43.17	20231030	0.00	N	020760	500	257 억	345308	N	N	60	N	N
43	20240115	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1268	-47	5	-3.57	144808419	113173	24.44	1315	1325	1261	1709	921	1315	1279.53	0.67	-12766	1407	1360	1325	1278	1243	1343	1261	258	394	500	920	1	1	51513741	653	-19.21	2.25	12	0.22	-66.00	563.00	1634	20230531	-22.40	901	20231030	40.73	1548	-18.09	20240105	1192	6.38	20240111	1634	-22.40	20230531	901	40.73	20231030	0.00	N	020760	500	257 억	345308	N	N	60	N	N
44	20240115	100333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1287	-28	5	-2.13	57064159	44196	9.55	1315	1325	1276	1709	921	1315	1291.16	0.67	-7960	1407	1360	1325	1278	1243	1343	1261	258	394	500	920	1	1	51513741	663	-19.50	2.29	12	0.09	-66.00	563.00	1634	20230531	-21.24	901	20231030	42.84	1548	-16.86	20240105	1192	7.97	20240111	1634	-21.24	20230531	901	42.84	20231030	0.00	N	020760	500	257 억	345308	N	N	60	N	N
45	20240115	090333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1291	-24	5	-1.83	10041742	7620	1.65	1315	1325	1291	1709	921	1315	1317.81	0.67	-4942	1407	1360	1325	1278	1243	1343	1261	258	394	500	920	1	1	51513741	665	-19.56	2.29	12	0.01	-66.00	563.00	1634	20230531	-20.99	901	20231030	43.29	1548	-16.60	20240105	1192	8.31	20240111	1634	-20.99	20230531	901	43.29	20231030	0.00	N	020760	500	257 억	345308	N	N	60	N	N
46	20240112	160332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1315	-68	5	-4.92	611561977	461442	13.95	1372	1372	1290	1797	969	1383	1325.33	0.75	-40561	1583	1482	1337	1236	1091	1533	1287	258	414	500	960	1	1	51513741	677	-19.92	2.34	12	0.90	-66.00	563.00	1634	20230531	-19.52	901	20231030	45.95	1548	-15.05	20240105	1192	10.32	20240111	1634	-19.52	20230531	901	45.95	20231030	0.00	N	020760	500	257 억	387490	N	N	60	N	N
47	20240112	150333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1321	-62	5	-4.48	566624373	427439	12.92	1372	1372	1290	1797	969	1383	1325.63	0.75	-44443	1583	1482	1337	1236	1091	1533	1287	258	414	500	960	1	1	51513741	680	-20.02	2.35	12	0.83	-66.00	563.00	1634	20230531	-19.16	901	20231030	46.61	1548	-14.66	20240105	1192	10.82	20240111	1634	-19.16	20230531	901	46.61	20231030	0.00	N	020760	500	257 억	387490	N	N	87	N	N
48	20240112	140333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1319	-64	5	-4.63	536898747	404956	12.24	1372	1372	1290	1797	969	1383	1325.82	0.75	-44411	1583	1482	1337	1236	1091	1533	1287	258	414	500	960	1	1	51513741	679	-19.98	2.34	12	0.79	-66.00	563.00	1634	20230531	-19.28	901	20231030	46.39	1548	-14.79	20240105	1192	10.65	20240111	1634	-19.28	20230531	901	46.39	20231030	0.00	N	020760	500	257 억	387490	N	N	87	N	N
49	20240112	130332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1313	-70	5	-5.06	500021604	376866	11.39	1372	1372	1290	1797	969	1383	1326.79	0.75	-45903	1583	1482	1337	1236	1091	1533	1287	258	414	500	960	1	1	51513741	676	-19.89	2.33	12	0.73	-66.00	563.00	1634	20230531	-19.65	901	20231030	45.73	1548	-15.18	20240105	1192	10.15	20240111	1634	-19.65	20230531	901	45.73	20231030	0.00	N	020760	500	257 억	387490	N	N	87	N	N
50	20240112	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1332	-51	5	-3.69	457640662	344792	10.42	1372	1372	1290	1797	969	1383	1327.29	0.75	-41695	1583	1482	1337	1236	1091	1533	1287	258	414	500	960	1	1	51513741	686	-20.18	2.37	12	0.67	-66.00	563.00	1634	20230531	-18.48	901	20231030	47.84	1548	-13.95	20240105	1192	11.74	20240111	1634	-18.48	20230531	901	47.84	20231030	0.00	N	020760	500	257 억	387490	N	N	87	N	N
51	20240112	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1349	-34	5	-2.46	419880228	316640	9.57	1372	1372	1290	1797	969	1383	1326.05	0.75	-31186	1583	1482	1337	1236	1091	1533	1287	258	414	500	960	1	1	51513741	695	-20.44	2.40	12	0.61	-66.00	563.00	1634	20230531	-17.44	901	20231030	49.72	1548	-12.86	20240105	1192	13.17	20240111	1634	-17.44	20230531	901	49.72	20231030	0.00	N	020760	500	257 억	387490	N	N	87	N	N
52	20240112	100332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1317	-66	5	-4.77	348627909	263086	7.95	1372	1372	1290	1797	969	1383	1325.15	0.75	-42503	1583	1482	1337	1236	1091	1533	1287	258	414	500	960	1	1	51513741	678	-19.95	2.34	12	0.51	-66.00	563.00	1634	20230531	-19.40	901	20231030	46.17	1548	-14.92	20240105	1192	10.49	20240111	1634	-19.40	20230531	901	46.17	20231030	0.00	N	020760	500	257 억	387490	N	N	87	N	N
53	20240112	090332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1353	-30	5	-2.17	75341489	55574	1.68	1372	1372	1344	1797	969	1383	1355.70	0.75	16079	1583	1482	1337	1236	1091	1533	1287	258	414	500	960	1	1	51513741	697	-20.50	2.40	12	0.11	-66.00	563.00	1634	20230531	-17.20	901	20231030	50.17	1548	-12.60	20240105	1192	13.51	20240111	1634	-17.20	20230531	901	50.17	20231030	0.00	N	020760	500	257 억	387490	N	N	87	N	N
54	20240111	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1383	170	2	14.01	4427503552	3300881	528.67	1199	1438	1192	1576	850	1213	1341.31	0.46	165118	1261	1237	1216	1192	1171	1249	1204	258	363	500	840	1	1	51513741	712	-20.95	2.46	12	6.41	-66.00	563.00	1634	20230531	-15.36	901	20231030	53.50	1548	-10.66	20240105	1192	16.02	20240111	1634	-15.36	20230531	901	53.50	20231030	0.00	N	020760	500	257 억	237428	N	N	87	N	N
55	20240111	150333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1370	157	2	12.94	4303785512	3211318	514.33	1199	1438	1192	1576	850	1213	1340.19	0.46	178180	1261	1237	1216	1192	1171	1249	1204	258	363	500	840	1	1	51513741	706	-20.76	2.43	12	6.23	-66.00	563.00	1634	20230531	-16.16	901	20231030	52.05	1548	-11.50	20240105	1192	14.93	20240111	1634	-16.16	20230531	901	52.05	20231030	0.00	N	020760	500	257 억	237428	N	N	82	N	N
56	20240111	140332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1352	139	2	11.46	4126204921	3080067	493.31	1199	1438	1192	1576	850	1213	1339.65	0.46	137506	1261	1237	1216	1192	1171	1249	1204	258	363	500	840	1	1	51513741	696	-20.48	2.40	12	5.98	-66.00	563.00	1634	20230531	-17.26	901	20231030	50.06	1548	-12.66	20240105	1192	13.42	20240111	1634	-17.26	20230531	901	50.06	20231030	0.00	N	020760	500	257 억	237428	N	N	82	N	N
57	20240111	130330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1380	167	2	13.77	3366728778	2528970	405.04	1199	1438	1192	1576	850	1213	1331.26	0.46	27234	1261	1237	1216	1192	1171	1249	1204	258	363	500	840	1	1	51513741	711	-20.91	2.45	12	4.91	-66.00	563.00	1634	20230531	-15.54	901	20231030	53.16	1548	-10.85	20240105	1192	15.77	20240111	1634	-15.54	20230531	901	53.16	20231030	0.00	N	020760	500	257 억	237428	N	N	82	N	N
58	20240111	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1294	81	2	6.68	941448711	747417	119.71	1199	1306	1192	1576	850	1213	1259.60	0.46	77236	1261	1237	1216	1192	1171	1249	1204	258	363	500	840	1	1	51513741	667	-19.61	2.30	12	1.45	-66.00	563.00	1634	20230531	-20.81	901	20231030	43.62	1548	-16.41	20240105	1192	8.56	20240111	1634	-20.81	20230531	901	43.62	20231030	0.00	N	020760	500	257 억	237428	N	N	82	N	N
59	20240111	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1284	71	2	5.85	648974192	521016	83.45	1199	1294	1192	1576	850	1213	1245.59	0.46	52199	1261	1237	1216	1192	1171	1249	1204	258	363	500	840	1	1	51513741	661	-19.45	2.28	12	1.01	-66.00	563.00	1634	20230531	-21.42	901	20231030	42.51	1548	-17.05	20240105	1192	7.72	20240111	1634	-21.42	20230531	901	42.51	20231030	0.00	N	020760	500	257 억	237428	N	N	82	N	N
60	20240111	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1243	30	2	2.47	270473607	221488	35.47	1199	1243	1192	1576	850	1213	1221.17	0.46	42290	1261	1237	1216	1192	1171	1249	1204	258	363	500	840	1	1	51513741	640	-18.83	2.21	12	0.43	-66.00	563.00	1634	20230531	-23.93	901	20231030	37.96	1548	-19.70	20240105	1192	4.28	20240111	1634	-23.93	20230531	901	37.96	20231030	0.00	N	020760	500	257 억	237428	N	N	82	N	N
61	20240111	090331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1192	-21	5	-1.73	28279715	23506	3.76	1199	1211	1192	1576	850	1213	1203.08	0.46	-7918	1261	1237	1216	1192	1171	1249	1204	258	363	500	840	1	1	51513741	614	-18.06	2.12	12	0.05	-66.00	563.00	1634	20230531	-27.05	901	20231030	32.30	1548	-23.00	20240105	1192	0.00	20240111	1634	-27.05	20230531	901	32.30	20231030	0.00	N	020760	500	257 억	237428	N	N	82	N	N
62	20240110	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1213	-8	5	-0.66	758843107	624239	47.63	1195	1240	1195	1587	855	1221	1215.63	0.50	-9841	1329	1274	1237	1182	1145	1256	1164	258	366	500	850	1	1	51513741	625	-18.38	2.15	12	1.21	-66.00	563.00	1634	20230531	-25.76	901	20231030	34.63	1548	-21.64	20240105	1195	1.51	20240110	1634	-25.76	20230531	901	34.63	20231030	0.00	N	020760	500	257 억	258753	N	N	82	N	N
63	20240110	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1215	-6	5	-0.49	722199471	593902	45.32	1195	1240	1195	1587	855	1221	1216.02	0.50	-10151	1329	1274	1237	1182	1145	1256	1164	258	366	500	850	1	1	51513741	626	-18.41	2.16	12	1.15	-66.00	563.00	1634	20230531	-25.64	901	20231030	34.85	1548	-21.51	20240105	1195	1.67	20240110	1634	-25.64	20230531	901	34.85	20231030	0.00	N	020760	500	257 억	258753	N	N	94	N	N
64	20240110	140331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1215	-6	5	-0.49	662164121	544262	41.53	1195	1240	1195	1587	855	1221	1216.63	0.50	-14339	1329	1274	1237	1182	1145	1256	1164	258	366	500	850	1	1	51513741	626	-18.41	2.16	12	1.06	-66.00	563.00	1634	20230531	-25.64	901	20231030	34.85	1548	-21.51	20240105	1195	1.67	20240110	1634	-25.64	20230531	901	34.85	20231030	0.00	N	020760	500	257 억	258753	N	N	94	N	N
65	20240110	130330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1210	-11	5	-0.90	586180823	481649	36.75	1195	1240	1195	1587	855	1221	1217.03	0.50	-10545	1329	1274	1237	1182	1145	1256	1164	258	366	500	850	1	1	51513741	623	-18.33	2.15	12	0.93	-66.00	563.00	1634	20230531	-25.95	901	20231030	34.30	1548	-21.83	20240105	1195	1.26	20240110	1634	-25.95	20230531	901	34.30	20231030	0.00	N	020760	500	257 억	258753	N	N	94	N	N
66	20240110	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1226	5	2	0.41	374524620	306320	23.37	1195	1240	1195	1587	855	1221	1222.66	0.50	-24759	1329	1274	1237	1182	1145	1256	1164	258	366	500	850	1	1	51513741	632	-18.58	2.18	12	0.59	-66.00	563.00	1634	20230531	-24.97	901	20231030	36.07	1548	-20.80	20240105	1195	2.59	20240110	1634	-24.97	20230531	901	36.07	20231030	0.00	N	020760	500	257 억	258753	N	N	94	N	N
67	20240110	110330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1233	12	2	0.98	298743737	244653	18.67	1195	1240	1195	1587	855	1221	1221.09	0.50	-15276	1329	1274	1237	1182	1145	1256	1164	258	366	500	850	1	1	51513741	635	-18.68	2.19	12	0.47	-66.00	563.00	1634	20230531	-24.54	901	20231030	36.85	1548	-20.35	20240105	1195	3.18	20240110	1634	-24.54	20230531	901	36.85	20231030	0.00	N	020760	500	257 억	258753	N	N	94	N	N
68	20240110	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1236	15	2	1.23	242443329	198998	15.18	1195	1240	1195	1587	855	1221	1218.32	0.50	-20585	1329	1274	1237	1182	1145	1256	1164	258	366	500	850	1	1	51513741	637	-18.73	2.20	12	0.39	-66.00	563.00	1634	20230531	-24.36	901	20231030	37.18	1548	-20.16	20240105	1195	3.43	20240110	1634	-24.36	20230531	901	37.18	20231030	0.00	N	020760	500	257 억	258753	N	N	94	N	N
69	20240110	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1218	-3	5	-0.25	39103546	32676	2.49	1195	1218	1195	1587	855	1221	1196.70	0.50	8147	1329	1274	1237	1182	1145	1256	1164	258	366	500	850	1	1	51513741	627	-18.45	2.16	12	0.06	-66.00	563.00	1634	20230531	-25.46	901	20231030	35.18	1548	-21.32	20240105	1195	1.92	20240110	1634	-25.46	20230531	901	35.18	20231030	0.00	N	020760	500	257 억	258753	N	N	94	N	N
70	20240109	160329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1221	-71	5	-5.50	1601047527	1304787	71.47	1292	1292	1200	1679	905	1292	1227.07	0.36	-283071	1558	1425	1350	1217	1142	1387	1179	258	387	500	900	1	1	51513741	629	-18.50	2.17	12	2.53	-66.00	563.00	1634	20230531	-25.28	901	20231030	35.52	1548	-21.12	20240105	1200	1.75	20240109	1634	-25.28	20230531	901	35.52	20231030	0.00	N	020760	500	257 억	183625	N	N	94	N	N
71	20240109	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1205	-87	5	-6.73	1541185603	1255400	68.77	1292	1292	1200	1679	905	1292	1227.65	0.36	-264082	1558	1425	1350	1217	1142	1387	1179	258	387	500	900	1	1	51513741	621	-18.26	2.14	12	2.44	-66.00	563.00	1634	20230531	-26.25	901	20231030	33.74	1548	-22.16	20240105	1200	0.42	20240109	1634	-26.25	20230531	901	33.74	20231030	0.00	N	020760	500	257 억	183625	N	N	136	N	N
72	20240109	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1208	-84	5	-6.50	1361672239	1106663	60.62	1292	1292	1205	1679	905	1292	1230.43	0.36	-202474	1558	1425	1350	1217	1142	1387	1179	258	387	500	900	1	1	51513741	622	-18.30	2.15	12	2.15	-66.00	563.00	1634	20230531	-26.07	901	20231030	34.07	1548	-21.96	20240105	1205	0.25	20240109	1634	-26.07	20230531	901	34.07	20231030	0.00	N	020760	500	257 억	183625	N	N	136	N	N
73	20240109	130329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1208	-84	5	-6.50	1187541429	962608	52.73	1292	1292	1205	1679	905	1292	1233.67	0.36	-153087	1558	1425	1350	1217	1142	1387	1179	258	387	500	900	1	1	51513741	622	-18.30	2.15	12	1.87	-66.00	563.00	1634	20230531	-26.07	901	20231030	34.07	1548	-21.96	20240105	1205	0.25	20240109	1634	-26.07	20230531	901	34.07	20231030	0.00	N	020760	500	257 억	183625	N	N	136	N	N
74	20240109	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1223	-69	5	-5.34	953002135	769541	42.15	1292	1292	1215	1679	905	1292	1238.40	0.36	-61963	1558	1425	1350	1217	1142	1387	1179	258	387	500	900	1	1	51513741	630	-18.53	2.17	12	1.49	-66.00	563.00	1634	20230531	-25.15	901	20231030	35.74	1548	-20.99	20240105	1215	0.66	20240109	1634	-25.15	20230531	901	35.74	20231030	0.00	N	020760	500	257 억	183625	N	N	136	N	N
75	20240109	110329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1219	-73	5	-5.65	779851882	627748	34.39	1292	1292	1219	1679	905	1292	1242.30	0.36	-2536	1558	1425	1350	1217	1142	1387	1179	258	387	500	900	1	1	51513741	628	-18.47	2.17	12	1.22	-66.00	563.00	1634	20230531	-25.40	901	20231030	35.29	1548	-21.25	20240105	1219	0.00	20240109	1634	-25.40	20230531	901	35.29	20231030	0.00	N	020760	500	257 억	183625	N	N	136	N	N
76	20240109	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1241	-51	5	-3.95	441587287	352523	19.31	1292	1292	1235	1679	905	1292	1252.65	0.36	44196	1558	1425	1350	1217	1142	1387	1179	258	387	500	900	1	1	51513741	639	-18.80	2.20	12	0.68	-66.00	563.00	1634	20230531	-24.05	901	20231030	37.74	1548	-19.83	20240105	1235	0.49	20240109	1634	-24.05	20230531	901	37.74	20231030	0.00	N	020760	500	257 억	183625	N	N	136	N	N
77	20240109	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1281	-11	5	-0.85	17996343	13986	0.77	1292	1292	1270	1679	905	1292	1286.74	0.36	-3507	1558	1425	1350	1217	1142	1387	1179	258	387	500	900	1	1	51513741	660	-19.41	2.28	12	0.03	-66.00	563.00	1634	20230531	-21.60	901	20231030	42.18	1548	-17.25	20240105	1270	0.87	20240109	1634	-21.60	20230531	901	42.18	20231030	0.00	N	020760	500	257 억	183625	N	N	136	N	N
78	20240108	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1292	-218	5	-14.44	2422784757	1819422	264.32	1483	1483	1275	1963	1057	1510	1331.70	0.59	-137482	1609	1559	1498	1448	1387	1529	1418	258	453	500	1050	1	1	51513741	666	-19.58	2.29	12	3.53	-66.00	563.00	1634	20230531	-20.93	901	20231030	43.40	1548	-16.54	20240105	1275	1.33	20240108	1634	-20.93	20230531	901	43.40	20231030	0.00	N	020760	500	257 억	302502	N	N	136	N	N
79	20240108	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1284	-226	5	-14.97	2334135492	1750623	254.32	1483	1483	1275	1963	1057	1510	1333.32	0.59	-137687	1609	1559	1498	1448	1387	1529	1418	258	453	500	1050	1	1	51513741	661	-19.45	2.28	12	3.40	-66.00	563.00	1634	20230531	-21.42	901	20231030	42.51	1548	-17.05	20240105	1275	0.71	20240108	1634	-21.42	20230531	901	42.51	20231030	0.00	N	020760	500	257 억	302502	N	N	110	N	N
80	20240108	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1285	-225	5	-14.90	2094001576	1563484	227.14	1483	1483	1280	1963	1057	1510	1339.32	0.59	-128599	1609	1559	1498	1448	1387	1529	1418	258	453	500	1050	1	1	51513741	662	-19.47	2.28	12	3.04	-66.00	563.00	1634	20230531	-21.36	901	20231030	42.62	1548	-16.99	20240105	1280	0.39	20240108	1634	-21.36	20230531	901	42.62	20231030	0.00	N	020760	500	257 억	302502	N	N	110	N	N
81	20240108	130328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1286	-224	5	-14.83	1900824665	1412998	205.27	1483	1483	1281	1963	1057	1510	1345.24	0.59	-131338	1609	1559	1498	1448	1387	1529	1418	258	453	500	1050	1	1	51513741	662	-19.48	2.28	12	2.74	-66.00	563.00	1634	20230531	-21.30	901	20231030	42.73	1548	-16.93	20240105	1281	0.39	20240108	1634	-21.30	20230531	901	42.73	20231030	0.00	N	020760	500	257 억	302502	N	N	110	N	N
82	20240108	120330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1300	-210	5	-13.91	1586725002	1169813	169.95	1483	1483	1297	1963	1057	1510	1356.39	0.59	-111756	1609	1559	1498	1448	1387	1529	1418	258	453	500	1050	1	1	51513741	670	-19.70	2.31	12	2.27	-66.00	563.00	1634	20230531	-20.44	901	20231030	44.28	1548	-16.02	20240105	1297	0.23	20240108	1634	-20.44	20230531	901	44.28	20231030	0.00	N	020760	500	257 억	302502	N	N	110	N	N
83	20240108	110330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1307	-203	5	-13.44	1236007615	901079	130.91	1483	1483	1299	1963	1057	1510	1371.70	0.59	-58888	1609	1559	1498	1448	1387	1529	1418	258	453	500	1050	1	1	51513741	673	-19.80	2.32	12	1.75	-66.00	563.00	1634	20230531	-20.01	901	20231030	45.06	1548	-15.57	20240105	1299	0.62	20240108	1634	-20.01	20230531	901	45.06	20231030	0.00	N	020760	500	257 억	302502	N	N	110	N	N
84	20240108	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1381	-129	5	-8.54	469427990	328810	47.77	1483	1483	1378	1963	1057	1510	1427.66	0.59	-31539	1609	1559	1498	1448	1387	1529	1418	258	453	500	1050	1	1	51513741	711	-20.92	2.45	12	0.64	-66.00	563.00	1634	20230531	-15.48	901	20231030	53.27	1548	-10.79	20240105	1378	0.22	20240108	1634	-15.48	20230531	901	53.27	20231030	0.00	N	020760	500	257 억	302502	N	N	110	N	N
85	20240108	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	-35	5	-2.32	18891720	12804	1.86	1483	1483	1465	1963	1057	1510	1475.45	0.59	-2362	1609	1559	1498	1448	1387	1529	1418	258	453	500	1050	1	1	51513741	760	-22.35	2.62	12	0.02	-66.00	563.00	1634	20230531	-9.73	901	20231030	63.71	1548	-4.72	20240105	1400	5.36	20240102	1634	-9.73	20230531	901	63.71	20231030	0.00	N	020760	500	257 억	302502	N	N	110	N	N
86	20240105	160329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1510	13	2	0.87	1025822938	685075	145.17	1530	1548	1437	1946	1048	1497	1497.34	0.62	93515	1567	1531	1484	1448	1401	1550	1467	258	449	500	1040	1	1	51513741	778	-22.88	2.68	12	1.33	-66.00	563.00	1634	20230531	-7.59	901	20231030	67.59	1548	-2.45	20240105	1400	7.86	20240102	1634	-7.59	20230531	901	67.59	20231030	0.00	N	020760	500	257 억	319840	N	N	110	N	N
87	20240105	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-17	5	-1.14	941018965	628266	133.13	1530	1548	1437	1946	1048	1497	1497.80	0.62	115243	1567	1531	1484	1448	1401	1550	1467	258	449	500	1040	1	1	51513741	762	-22.42	2.63	12	1.22	-66.00	563.00	1634	20230531	-9.42	901	20231030	64.26	1548	-4.39	20240105	1400	5.71	20240102	1634	-9.42	20230531	901	64.26	20231030	0.00	N	020760	500	257 억	319840	N	N	490	N	N
88	20240105	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1477	-20	5	-1.34	875606607	583883	123.73	1530	1548	1437	1946	1048	1497	1499.63	0.62	124607	1567	1531	1484	1448	1401	1550	1467	258	449	500	1040	1	1	51513741	761	-22.38	2.62	12	1.13	-66.00	563.00	1634	20230531	-9.61	901	20231030	63.93	1548	-4.59	20240105	1400	5.50	20240102	1634	-9.61	20230531	901	63.93	20231030	0.00	N	020760	500	257 억	319840	N	N	490	N	N
89	20240105	130329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1477	-20	5	-1.34	821344723	547043	115.92	1530	1548	1437	1946	1048	1497	1501.43	0.62	126150	1567	1531	1484	1448	1401	1550	1467	258	449	500	1040	1	1	51513741	761	-22.38	2.62	12	1.06	-66.00	563.00	1634	20230531	-9.61	901	20231030	63.93	1548	-4.59	20240105	1400	5.50	20240102	1634	-9.61	20230531	901	63.93	20231030	0.00	N	020760	500	257 억	319840	N	N	490	N	N
90	20240105	120329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	-22	5	-1.47	786956849	523717	110.98	1530	1548	1437	1946	1048	1497	1502.64	0.62	126923	1567	1531	1484	1448	1401	1550	1467	258	449	500	1040	1	1	51513741	760	-22.35	2.62	12	1.02	-66.00	563.00	1634	20230531	-9.73	901	20231030	63.71	1548	-4.72	20240105	1400	5.36	20240102	1634	-9.73	20230531	901	63.71	20231030	0.00	N	020760	500	257 억	319840	N	N	490	N	N
91	20240105	110327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1544	47	2	3.14	656356651	436755	92.55	1530	1548	1437	1946	1048	1497	1502.80	0.62	156096	1567	1531	1484	1448	1401	1550	1467	258	449	500	1040	1	1	51513741	795	-23.39	2.74	12	0.85	-66.00	563.00	1634	20230531	-5.51	901	20231030	71.37	1548	-0.26	20240105	1400	10.29	20240102	1634	-5.51	20230531	901	71.37	20231030	0.00	N	020760	500	257 억	319840	N	N	490	N	N
92	20240105	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1497	0	3	0.00	185861791	126695	26.85	1530	1530	1437	1946	1048	1497	1467.00	0.62	-9286	1567	1531	1484	1448	1401	1550	1467	258	449	500	1040	1	1	51513741	771	-22.68	2.66	12	0.25	-66.00	563.00	1634	20230531	-8.38	901	20231030	66.15	1530	-2.16	20240105	1400	6.93	20240102	1634	-8.38	20230531	901	66.15	20231030	0.00	N	020760	500	257 억	319840	N	N	490	N	N
93	20240105	090328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1455	-42	5	-2.81	29353542	19614	4.16	1530	1530	1455	1946	1048	1497	1496.56	0.62	-8313	1567	1531	1484	1448	1401	1550	1467	258	449	500	1040	1	1	51513741	750	-22.05	2.58	12	0.04	-66.00	563.00	1634	20230531	-10.95	901	20231030	61.49	1530	-4.90	20240105	1400	3.93	20240102	1634	-10.95	20230531	901	61.49	20231030	0.00	N	020760	500	257 억	319840	N	N	490	N	N
94	20240104	160327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1497	-10	5	-0.66	691799056	469300	47.61	1492	1520	1437	1959	1055	1507	1474.11	0.65	-32332	1565	1535	1484	1454	1403	1551	1470	258	452	500	1050	1	1	51513741	771	-22.68	2.66	12	0.91	-66.00	563.00	1634	20230531	-8.38	901	20231030	66.15	1520	-1.51	20240104	1400	6.93	20240102	1634	-8.38	20230531	901	66.15	20231030	0.02	N	020760	500	257 억	333254	N	N	490	N	N
95	20240104	150328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	-17	5	-1.13	574648052	391523	39.72	1492	1497	1437	1959	1055	1507	1467.72	0.65	-34100	1565	1535	1484	1454	1403	1551	1470	258	452	500	1050	1	1	51513741	768	-22.58	2.65	12	0.76	-66.00	563.00	1634	20230531	-8.81	901	20231030	65.37	1514	-1.59	20240103	1400	6.43	20240102	1634	-8.81	20230531	901	65.37	20231030	0.02	N	020760	500	257 억	333254	N	N	358	N	N
96	20240104	140328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	-32	5	-2.12	468037845	319552	32.42	1492	1497	1437	1959	1055	1507	1464.67	0.65	-31358	1565	1535	1484	1454	1403	1551	1470	258	452	500	1050	1	1	51513741	760	-22.35	2.62	12	0.62	-66.00	563.00	1634	20230531	-9.73	901	20231030	63.71	1514	-2.58	20240103	1400	5.36	20240102	1634	-9.73	20230531	901	63.71	20231030	0.02	N	020760	500	257 억	333254	N	N	358	N	N
97	20240104	130328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	-22	5	-1.46	450753362	307845	31.23	1492	1497	1437	1959	1055	1507	1464.22	0.65	-23902	1565	1535	1484	1454	1403	1551	1470	258	452	500	1050	1	1	51513741	765	-22.50	2.64	12	0.60	-66.00	563.00	1634	20230531	-9.12	901	20231030	64.82	1514	-1.92	20240103	1400	6.07	20240102	1634	-9.12	20230531	901	64.82	20231030	0.02	N	020760	500	257 억	333254	N	N	358	N	N
98	20240104	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1454	-53	5	-3.52	405046195	276947	28.09	1492	1497	1437	1959	1055	1507	1462.54	0.65	-17237	1565	1535	1484	1454	1403	1551	1470	258	452	500	1050	1	1	51513741	749	-22.03	2.58	12	0.54	-66.00	563.00	1634	20230531	-11.02	901	20231030	61.38	1514	-3.96	20240103	1400	3.86	20240102	1634	-11.02	20230531	901	61.38	20231030	0.02	N	020760	500	257 억	333254	N	N	358	N	N
99	20240104	110327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1449	-58	5	-3.85	379806117	259544	26.33	1492	1497	1437	1959	1055	1507	1463.36	0.65	-14209	1565	1535	1484	1454	1403	1551	1470	258	452	500	1050	1	1	51513741	746	-21.95	2.57	12	0.50	-66.00	563.00	1634	20230531	-11.32	901	20231030	60.82	1514	-4.29	20240103	1400	3.50	20240102	1634	-11.32	20230531	901	60.82	20231030	0.02	N	020760	500	257 억	333254	N	N	358	N	N
100	20240104	100327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1446	-61	5	-4.05	316958402	216240	21.94	1492	1497	1437	1959	1055	1507	1465.77	0.65	-4881	1565	1535	1484	1454	1403	1551	1470	258	452	500	1050	1	1	51513741	745	-21.91	2.57	12	0.42	-66.00	563.00	1634	20230531	-11.51	901	20231030	60.49	1514	-4.49	20240103	1400	3.29	20240102	1634	-11.51	20230531	901	60.49	20231030	0.02	N	020760	500	257 억	333254	N	N	358	N	N
101	20240104	090328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	-19	5	-1.26	44499552	29888	3.03	1492	1493	1483	1959	1055	1507	1488.88	0.65	-5763	1565	1535	1484	1454	1403	1551	1470	258	452	500	1050	1	1	51513741	767	-22.55	2.64	12	0.06	-66.00	563.00	1634	20230531	-8.94	901	20231030	65.15	1514	-1.72	20240103	1400	6.29	20240102	1634	-8.94	20230531	901	65.15	20231030	0.02	N	020760	500	257 억	333254	N	N	358	N	N
102	20240103	160326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1507	6	2	0.40	1450008213	976375	39.53	1500	1514	1433	1951	1051	1501	1485.08	0.76	-31136	1580	1540	1470	1430	1360	1560	1450	258	450	500	1050	1	1	51513741	776	-22.83	2.68	12	1.90	-66.00	563.00	1634	20230531	-7.77	901	20231030	67.26	1514	-0.46	20240103	1400	7.64	20240102	1634	-7.77	20230531	901	67.26	20231030	0.00	N	020760	500	257 억	392661	N	N	358	N	N
103	20240103	150326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1501	0	3	0.00	1371581543	924257	37.42	1500	1514	1433	1951	1051	1501	1483.98	0.76	-25689	1580	1540	1470	1430	1360	1560	1450	258	450	500	1050	1	1	51513741	773	-22.74	2.67	12	1.79	-66.00	563.00	1634	20230531	-8.14	901	20231030	66.59	1514	-0.86	20240103	1400	7.21	20240102	1634	-8.14	20230531	901	66.59	20231030	0.00	N	020760	500	257 억	392661	N	N	2	N	N
104	20240103	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1478	-23	5	-1.53	1302779476	878177	35.56	1500	1514	1433	1951	1051	1501	1483.50	0.76	-24226	1580	1540	1470	1430	1360	1560	1450	258	450	500	1050	1	1	51513741	761	-22.39	2.63	12	1.70	-66.00	563.00	1634	20230531	-9.55	901	20231030	64.04	1514	-2.38	20240103	1400	5.57	20240102	1634	-9.55	20230531	901	64.04	20231030	0.00	N	020760	500	257 억	392661	N	N	2	N	N
105	20240103	130327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1481	-20	5	-1.33	1192306474	803418	32.53	1500	1514	1433	1951	1051	1501	1484.04	0.76	-34281	1580	1540	1470	1430	1360	1560	1450	258	450	500	1050	1	1	51513741	763	-22.44	2.63	12	1.56	-66.00	563.00	1634	20230531	-9.36	901	20231030	64.37	1514	-2.18	20240103	1400	5.79	20240102	1634	-9.36	20230531	901	64.37	20231030	0.00	N	020760	500	257 억	392661	N	N	2	N	N
106	20240103	120329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1507	6	2	0.40	1094204356	737720	29.87	1500	1514	1433	1951	1051	1501	1483.22	0.76	-28487	1580	1540	1470	1430	1360	1560	1450	258	450	500	1050	1	1	51513741	776	-22.83	2.68	12	1.43	-66.00	563.00	1634	20230531	-7.77	901	20231030	67.26	1514	-0.46	20240103	1400	7.64	20240102	1634	-7.77	20230531	901	67.26	20231030	0.00	N	020760	500	257 억	392661	N	N	2	N	N
107	20240103	110326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1513	12	2	0.80	945476162	638646	25.86	1500	1514	1433	1951	1051	1501	1480.43	0.76	-21486	1580	1540	1470	1430	1360	1560	1450	258	450	500	1050	1	1	51513741	779	-22.92	2.69	12	1.24	-66.00	563.00	1634	20230531	-7.41	901	20231030	67.92	1514	-0.07	20240103	1400	8.07	20240102	1634	-7.41	20230531	901	67.92	20231030	0.00	N	020760	500	257 억	392661	N	N	2	N	N
108	20240103	100326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	-8	5	-0.53	698498788	474373	19.21	1500	1510	1433	1951	1051	1501	1472.45	0.76	-25063	1580	1540	1470	1430	1360	1560	1450	258	450	500	1050	1	1	51513741	769	-22.62	2.65	12	0.92	-66.00	563.00	1634	20230531	-8.63	901	20231030	65.70	1510	0.00	20240102	1400	6.64	20240102	1634	-8.63	20230531	901	65.70	20231030	0.00	N	020760	500	257 억	392661	N	N	2	N	N
109	20240103	090325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	-26	5	-1.73	113621953	76625	3.10	1500	1500	1450	1951	1051	1501	1482.75	0.76	-11568	1580	1540	1470	1430	1360	1560	1450	258	450	500	1050	1	1	51513741	760	-22.35	2.62	12	0.15	-66.00	563.00	1634	20230531	-9.73	901	20231030	63.71	1510	-2.32	20240102	1400	5.36	20240102	1634	-9.73	20230531	901	63.71	20231030	0.00	N	020760	500	257 억	392661	N	N	2	N	N
110	20240102	160326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1501	136	2	9.96	3565142937	2459054	50.32	1402	1510	1400	1774	956	1365	1449.70	0.69	95570	1591	1477	1321	1207	1051	1535	1265	258	409	500	950	1	1	51513741	773	-22.74	2.67	12	4.77	-66.00	563.00	1634	20230531	-8.14	901	20231030	66.59	1510	-0.60	20240102	1400	7.21	20240102	1634	-8.14	20230531	901	66.59	20231030	0.00	N	020760	500	257 억	355029	N	N	2	N	N
111	20240102	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1468	103	2	7.55	3388114607	2340003	47.88	1402	1510	1400	1774	956	1365	1447.91	0.69	98482	1591	1477	1321	1207	1051	1535	1265	258	409	500	950	1	1	51513741	756	-22.24	2.61	12	4.54	-66.00	563.00	1634	20230531	-10.16	901	20231030	62.93	1510	-2.78	20240102	1400	4.86	20240102	1634	-10.16	20230531	901	62.93	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
112	20240102	140326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1483	118	2	8.64	2914328167	2021780	41.37	1402	1490	1400	1774	956	1365	1441.47	0.69	97630	1591	1477	1321	1207	1051	1535	1265	258	409	500	950	1	1	51513741	764	-22.47	2.63	12	3.92	-66.00	563.00	1634	20230531	-9.24	901	20231030	64.59	1490	-0.47	20240102	1400	5.93	20240102	1634	-9.24	20230531	901	64.59	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
113	20240102	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1447	82	2	6.01	2491991717	1734813	35.50	1402	1482	1400	1774	956	1365	1436.46	0.69	83681	1591	1477	1321	1207	1051	1535	1265	258	409	500	950	1	1	51513741	745	-21.92	2.57	12	3.37	-66.00	563.00	1634	20230531	-11.44	901	20231030	60.60	1482	-2.36	20240102	1400	3.36	20240102	1634	-11.44	20230531	901	60.60	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
114	20240102	120325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1440	75	2	5.49	2307955811	1607742	32.90	1402	1482	1400	1774	956	1365	1435.53	0.69	82930	1591	1477	1321	1207	1051	1535	1265	258	409	500	950	1	1	51513741	742	-21.82	2.56	12	3.12	-66.00	563.00	1634	20230531	-11.87	901	20231030	59.82	1482	-2.83	20240102	1400	2.86	20240102	1634	-11.87	20230531	901	59.82	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
115	20240102	110325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1446	81	2	5.93	2068479573	1440806	29.48	1402	1482	1400	1774	956	1365	1435.64	0.69	98173	1591	1477	1321	1207	1051	1535	1265	258	409	500	950	1	1	51513741	745	-21.91	2.57	12	2.80	-66.00	563.00	1634	20230531	-11.51	901	20231030	60.49	1482	-2.43	20240102	1400	3.29	20240102	1634	-11.51	20230531	901	60.49	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
116	20240102	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1443	78	2	5.71	670609585	470465	9.63	1402	1465	1402	1774	956	1365	1425.42	0.69	28206	1591	1477	1321	1207	1051	1535	1265	258	409	500	950	1	1	51513741	743	-21.86	2.56	12	0.91	-66.00	563.00	1634	20230531	-11.69	901	20231030	60.16	1465	-1.50	20240102	1402	2.92	20240102	1634	-11.69	20230531	901	60.16	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
117	20240102	090318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	0	3	0.00	0	0	0.00	0	0	0	1774	956	1365	0.00	0.69	0	1591	1477	1321	1207	1051	1535	1265	258	409	500	950	1	1	51513741	703	-20.68	2.42	12	0.00	-66.00	563.00	1634	20230531	-16.46	901	20231030	51.50	0	0.00	0	0	0.00	0	1634	-16.46	20230531	901	51.50	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History