KissMeData/004770/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	-5	5	-0.21	190136090	79895	22.83	2395	2400	2360	3110	1680	2395	2379.82	4.04	0	12716	2451	2422	2386	2357	2321	2437	2372	193	715	500	1720	5	1	36702884	877	16.48	1.14	12	0.22	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	2430	-1.65	20240109	2285	4.60	20240117	4135	-42.20	20230201	2100	13.81	20230726	7.45	N	004770	500	193 억	1482490	N	N	27	N	N
3	20240123	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	0	3	0.00	170662605	71740	20.50	2395	2400	2360	3110	1680	2395	2378.90	4.04	0	10022	2451	2422	2386	2357	2321	2437	2372	193	715	500	1720	5	1	36702884	879	16.52	1.14	12	0.20	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	2430	-1.44	20240109	2285	4.81	20240117	4135	-42.08	20230201	2100	14.05	20230726	7.45	N	004770	500	193 억	1482490	N	N	27	N	N
4	20240123	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	-5	5	-0.21	102735225	43213	12.35	2395	2400	2360	3110	1680	2395	2377.41	4.04	0	1965	2451	2422	2386	2357	2321	2437	2372	193	715	500	1720	5	1	36702884	877	16.48	1.14	12	0.12	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	2430	-1.65	20240109	2285	4.60	20240117	4135	-42.20	20230201	2100	13.81	20230726	7.45	N	004770	500	193 억	1482490	N	N	27	N	N
5	20240123	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	0	3	0.00	6743945	2815	0.80	2395	2400	2395	3110	1680	2395	2395.72	4.04	0	-1016	2451	2422	2386	2357	2321	2437	2372	193	715	500	1720	5	1	36702884	879	16.52	1.14	12	0.01	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	2430	-1.44	20240109	2285	4.81	20240117	4135	-42.08	20230201	2100	14.05	20230726	7.45	N	004770	500	193 억	1482490	N	N	27	N	N
6	20240119	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	50	2	2.16	407648485	172528	68.99	2330	2380	2330	3015	1625	2320	2362.75	3.75	0	48079	2370	2345	2315	2290	2260	2357	2302	193	695	500	1670	5	1	36702884	870	16.34	1.13	12	0.47	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	2430	-2.47	20240109	2285	3.72	20240117	4135	-42.68	20230201	2100	12.86	20230726	7.35	N	004770	500	193 억	1376083	N	N	21	N	N
7	20240119	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	40	2	1.72	387018850	163809	65.51	2330	2380	2330	3015	1625	2320	2362.62	3.75	0	50619	2370	2345	2315	2290	2260	2357	2302	193	695	500	1670	5	1	36702884	866	16.28	1.12	12	0.45	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	2430	-2.88	20240109	2285	3.28	20240117	4135	-42.93	20230201	2100	12.38	20230726	7.35	N	004770	500	193 억	1376083	N	N	16	N	N
8	20240119	140159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	40	2	1.72	365232920	154568	61.81	2330	2380	2330	3015	1625	2320	2362.93	3.75	0	50860	2370	2345	2315	2290	2260	2357	2302	193	695	500	1670	5	1	36702884	866	16.28	1.12	12	0.42	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	2430	-2.88	20240109	2285	3.28	20240117	4135	-42.93	20230201	2100	12.38	20230726	7.35	N	004770	500	193 억	1376083	N	N	16	N	N
9	20240119	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	40	2	1.72	343929225	145555	58.21	2330	2380	2330	3015	1625	2320	2362.88	3.75	0	48266	2370	2345	2315	2290	2260	2357	2302	193	695	500	1670	5	1	36702884	866	16.28	1.12	12	0.40	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	2430	-2.88	20240109	2285	3.28	20240117	4135	-42.93	20230201	2100	12.38	20230726	7.35	N	004770	500	193 억	1376083	N	N	16	N	N
10	20240119	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	55	2	2.37	309295580	130963	52.37	2330	2380	2330	3015	1625	2320	2361.70	3.75	0	48172	2370	2345	2315	2290	2260	2357	2302	193	695	500	1670	5	1	36702884	872	16.38	1.13	12	0.36	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2430	-2.26	20240109	2285	3.94	20240117	4135	-42.56	20230201	2100	13.10	20230726	7.35	N	004770	500	193 억	1376083	N	N	16	N	N
11	20240119	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2355	35	2	1.51	209744575	88981	35.58	2330	2370	2330	3015	1625	2320	2357.18	3.75	0	29137	2370	2345	2315	2290	2260	2357	2302	193	695	500	1670	5	1	36702884	864	16.24	1.12	12	0.24	145.00	2101.00	4135	20230201	-43.05	2100	20230726	12.14	2430	-3.09	20240109	2285	3.06	20240117	4135	-43.05	20230201	2100	12.14	20230726	7.35	N	004770	500	193 억	1376083	N	N	16	N	N
12	20240119	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	45	2	1.94	112040710	47606	19.04	2330	2365	2330	3015	1625	2320	2353.50	3.75	0	25957	2370	2345	2315	2290	2260	2357	2302	193	695	500	1670	5	1	36702884	868	16.31	1.13	12	0.13	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	2430	-2.67	20240109	2285	3.50	20240117	4135	-42.81	20230201	2100	12.62	20230726	7.35	N	004770	500	193 억	1376083	N	N	16	N	N
13	20240119	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2330	10	2	0.43	1437610	617	0.25	2330	2330	2330	3015	1625	2320	2330.00	3.75	0	97	2370	2345	2315	2290	2260	2357	2302	193	695	500	1670	5	1	36702884	855	16.07	1.11	12	0.00	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	2430	-4.12	20240109	2285	1.97	20240117	4135	-43.65	20230201	2100	10.95	20230726	7.35	N	004770	500	193 억	1376083	N	N	16	N	N
14	20240118	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2320	35	2	1.53	576249320	249000	43.93	2285	2340	2285	2970	1600	2285	2314.25	3.43	0	116335	2398	2341	2313	2256	2228	2327	2242	193	685	500	1640	5	1	36702884	852	16.00	1.10	12	0.68	145.00	2101.00	4135	20230201	-43.89	2100	20230726	10.48	2430	-4.53	20240109	2285	1.53	20240118	4135	-43.89	20230201	2100	10.48	20230726	7.37	N	004770	500	193 억	1257406	N	N	16	N	N
15	20240118	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2320	35	2	1.53	572311470	247302	43.63	2285	2340	2285	2970	1600	2285	2314.22	3.43	0	116227	2398	2341	2313	2256	2228	2327	2242	193	685	500	1640	5	1	36702884	852	16.00	1.10	12	0.67	145.00	2101.00	4135	20230201	-43.89	2100	20230726	10.48	2430	-4.53	20240109	2285	1.53	20240118	4135	-43.89	20230201	2100	10.48	20230726	7.37	N	004770	500	193 억	1257406	N	N	20	N	N
16	20240118	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2325	40	2	1.75	549973090	237645	41.92	2285	2340	2285	2970	1600	2285	2314.26	3.43	0	113557	2398	2341	2313	2256	2228	2327	2242	193	685	500	1640	5	1	36702884	853	16.03	1.11	12	0.65	145.00	2101.00	4135	20230201	-43.77	2100	20230726	10.71	2430	-4.32	20240109	2285	1.75	20240118	4135	-43.77	20230201	2100	10.71	20230726	7.37	N	004770	500	193 억	1257406	N	N	20	N	N
17	20240118	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	50	2	2.19	511594845	221100	39.00	2285	2340	2285	2970	1600	2285	2313.86	3.43	0	110911	2398	2341	2313	2256	2228	2327	2242	193	685	500	1640	5	1	36702884	857	16.10	1.11	12	0.60	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	2430	-3.91	20240109	2285	2.19	20240118	4135	-43.53	20230201	2100	11.19	20230726	7.37	N	004770	500	193 억	1257406	N	N	20	N	N
18	20240118	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2330	45	2	1.97	449329750	194389	34.29	2285	2340	2285	2970	1600	2285	2311.50	3.43	0	104241	2398	2341	2313	2256	2228	2327	2242	193	685	500	1640	5	1	36702884	855	16.07	1.11	12	0.53	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	2430	-4.12	20240109	2285	1.97	20240118	4135	-43.65	20230201	2100	10.95	20230726	7.37	N	004770	500	193 억	1257406	N	N	20	N	N
19	20240118	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	50	2	2.19	368313370	159636	28.16	2285	2335	2285	2970	1600	2285	2307.21	3.43	0	82681	2398	2341	2313	2256	2228	2327	2242	193	685	500	1640	5	1	36702884	857	16.10	1.11	12	0.43	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	2430	-3.91	20240109	2285	2.19	20240118	4135	-43.53	20230201	2100	11.19	20230726	7.37	N	004770	500	193 억	1257406	N	N	20	N	N
20	20240118	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2320	35	2	1.53	313587480	136095	24.01	2285	2325	2285	2970	1600	2285	2304.18	3.43	0	76217	2398	2341	2313	2256	2228	2327	2242	193	685	500	1640	5	1	36702884	852	16.00	1.10	12	0.37	145.00	2101.00	4135	20230201	-43.89	2100	20230726	10.48	2430	-4.53	20240109	2285	1.53	20240118	4135	-43.89	20230201	2100	10.48	20230726	7.37	N	004770	500	193 억	1257406	N	N	20	N	N
21	20240118	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2295	10	2	0.44	3063140	1340	0.24	2285	2295	2285	2970	1600	2285	2285.93	3.43	0	-77	2398	2341	2313	2256	2228	2327	2242	193	685	500	1640	5	1	36702884	842	15.83	1.09	12	0.00	145.00	2101.00	4135	20230201	-44.50	2100	20230726	9.29	2430	-5.56	20240109	2285	0.44	20240118	4135	-44.50	20230201	2100	9.29	20230726	7.37	N	004770	500	193 억	1257406	N	N	20	N	N
22	20240117	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	-75	5	-3.18	1271366630	551744	235.74	2365	2370	2285	3065	1655	2360	2304.30	3.94	0	-190799	2426	2392	2366	2332	2306	2380	2320	193	705	500	1690	5	1	36702884	839	15.76	1.09	12	1.50	145.00	2101.00	4135	20230201	-44.74	2100	20230726	8.81	2430	-5.97	20240109	2285	0.00	20240117	4135	-44.74	20230201	2100	8.81	20230726	7.35	N	004770	500	193 억	1444679	N	N	20	N	N
23	20240117	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	-60	5	-2.54	1144218060	496362	212.07	2365	2370	2285	3065	1655	2360	2305.21	3.94	0	-187786	2426	2392	2366	2332	2306	2380	2320	193	705	500	1690	5	1	36702884	844	15.86	1.09	12	1.35	145.00	2101.00	4135	20230201	-44.38	2100	20230726	9.52	2430	-5.35	20240109	2285	0.66	20240117	4135	-44.38	20230201	2100	9.52	20230726	7.35	N	004770	500	193 억	1444679	N	N	43	N	N
24	20240117	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	-55	5	-2.33	1090552190	473012	202.10	2365	2370	2285	3065	1655	2360	2305.55	3.94	0	-179043	2426	2392	2366	2332	2306	2380	2320	193	705	500	1690	5	1	36702884	846	15.90	1.10	12	1.29	145.00	2101.00	4135	20230201	-44.26	2100	20230726	9.76	2430	-5.14	20240109	2285	0.88	20240117	4135	-44.26	20230201	2100	9.76	20230726	7.35	N	004770	500	193 억	1444679	N	N	43	N	N
25	20240117	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	-70	5	-2.97	987460350	428042	182.88	2365	2370	2285	3065	1655	2360	2306.92	3.94	0	-155808	2426	2392	2366	2332	2306	2380	2320	193	705	500	1690	5	1	36702884	840	15.79	1.09	12	1.17	145.00	2101.00	4135	20230201	-44.62	2100	20230726	9.05	2430	-5.76	20240109	2285	0.22	20240117	4135	-44.62	20230201	2100	9.05	20230726	7.35	N	004770	500	193 억	1444679	N	N	43	N	N
26	20240117	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2295	-65	5	-2.75	822506490	355993	152.10	2365	2370	2290	3065	1655	2360	2310.46	3.94	0	-144837	2426	2392	2366	2332	2306	2380	2320	193	705	500	1690	5	1	36702884	842	15.83	1.09	12	0.97	145.00	2101.00	4135	20230201	-44.50	2100	20230726	9.29	2430	-5.56	20240109	2290	0.22	20240117	4135	-44.50	20230201	2100	9.29	20230726	7.35	N	004770	500	193 억	1444679	N	N	43	N	N
27	20240117	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	-60	5	-2.54	728301275	314967	134.57	2365	2370	2295	3065	1655	2360	2312.31	3.94	0	-117240	2426	2392	2366	2332	2306	2380	2320	193	705	500	1690	5	1	36702884	844	15.86	1.09	12	0.86	145.00	2101.00	4135	20230201	-44.38	2100	20230726	9.52	2430	-5.35	20240109	2295	0.22	20240117	4135	-44.38	20230201	2100	9.52	20230726	7.35	N	004770	500	193 억	1444679	N	N	43	N	N
28	20240117	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	-55	5	-2.33	548523585	236759	101.16	2365	2370	2300	3065	1655	2360	2316.80	3.94	0	-87248	2426	2392	2366	2332	2306	2380	2320	193	705	500	1690	5	1	36702884	846	15.90	1.10	12	0.65	145.00	2101.00	4135	20230201	-44.26	2100	20230726	9.76	2430	-5.14	20240109	2300	0.22	20240117	4135	-44.26	20230201	2100	9.76	20230726	7.35	N	004770	500	193 억	1444679	N	N	43	N	N
29	20240117	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	0	3	0.00	17474525	7389	3.16	2365	2370	2360	3065	1655	2360	2364.94	3.94	0	2	2426	2392	2366	2332	2306	2380	2320	193	705	500	1690	5	1	36702884	866	16.28	1.12	12	0.02	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	2430	-2.88	20240109	2340	0.85	20240116	4135	-42.93	20230201	2100	12.38	20230726	7.35	N	004770	500	193 억	1444679	N	N	43	N	N
30	20240116	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	-25	5	-1.05	550332460	232438	65.68	2400	2400	2340	3100	1670	2385	2367.65	4.13	0	-70692	2435	2410	2385	2360	2335	2422	2372	193	715	500	1710	5	1	36702884	866	16.28	1.12	12	0.63	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	2430	-2.88	20240109	2340	0.85	20240116	4135	-42.93	20230201	2100	12.38	20230726	7.39	N	004770	500	193 억	1515670	N	N	43	N	N
31	20240116	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	-15	5	-0.63	534984940	225936	63.84	2400	2400	2340	3100	1670	2385	2367.86	4.13	0	-68879	2435	2410	2385	2360	2335	2422	2372	193	715	500	1710	5	1	36702884	870	16.34	1.13	12	0.62	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	2430	-2.47	20240109	2340	1.28	20240116	4135	-42.68	20230201	2100	12.86	20230726	7.39	N	004770	500	193 억	1515670	N	N	45	N	N
32	20240116	140159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	-25	5	-1.05	505285015	213361	60.29	2400	2400	2340	3100	1670	2385	2368.22	4.13	0	-66522	2435	2410	2385	2360	2335	2422	2372	193	715	500	1710	5	1	36702884	866	16.28	1.12	12	0.58	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	2430	-2.88	20240109	2340	0.85	20240116	4135	-42.93	20230201	2100	12.38	20230726	7.39	N	004770	500	193 억	1515670	N	N	45	N	N
33	20240116	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-5	5	-0.21	462525870	195306	55.18	2400	2400	2340	3100	1670	2385	2368.21	4.13	0	-65887	2435	2410	2385	2360	2335	2422	2372	193	715	500	1710	5	1	36702884	874	16.41	1.13	12	0.53	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	2430	-2.06	20240109	2340	1.71	20240116	4135	-42.44	20230201	2100	13.33	20230726	7.39	N	004770	500	193 억	1515670	N	N	45	N	N
34	20240116	120159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	0	3	0.00	432025585	182495	51.56	2400	2400	2340	3100	1670	2385	2367.33	4.13	0	-60164	2435	2410	2385	2360	2335	2422	2372	193	715	500	1710	5	1	36702884	875	16.45	1.14	12	0.50	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	2430	-1.85	20240109	2340	1.92	20240116	4135	-42.32	20230201	2100	13.57	20230726	7.39	N	004770	500	193 억	1515670	N	N	45	N	N
35	20240116	110159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	-25	5	-1.05	329188555	139203	39.33	2400	2400	2340	3100	1670	2385	2364.81	4.13	0	-42632	2435	2410	2385	2360	2335	2422	2372	193	715	500	1710	5	1	36702884	866	16.28	1.12	12	0.38	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	2430	-2.88	20240109	2340	0.85	20240116	4135	-42.93	20230201	2100	12.38	20230726	7.39	N	004770	500	193 억	1515670	N	N	45	N	N
36	20240116	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2350	-35	5	-1.47	169895945	71584	20.23	2400	2400	2350	3100	1670	2385	2373.38	4.13	0	-23419	2435	2410	2385	2360	2335	2422	2372	193	715	500	1710	5	1	36702884	863	16.21	1.12	12	0.20	145.00	2101.00	4135	20230201	-43.17	2100	20230726	11.90	2430	-3.29	20240109	2350	0.00	20240116	4135	-43.17	20230201	2100	11.90	20230726	7.39	N	004770	500	193 억	1515670	N	N	45	N	N
37	20240116	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	-15	5	-0.63	24393980	10263	2.90	2400	2400	2370	3100	1670	2385	2376.89	4.13	0	7309	2435	2410	2385	2360	2335	2422	2372	193	715	500	1710	5	1	36702884	870	16.34	1.13	12	0.03	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	2430	-2.47	20240109	2350	0.85	20240102	4135	-42.68	20230201	2100	12.86	20230726	7.39	N	004770	500	193 억	1515670	N	N	45	N	N
38	20240115	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	20	2	0.85	845905060	353833	133.54	2365	2410	2360	3070	1660	2365	2390.69	3.81	0	117602	2415	2390	2375	2350	2335	2382	2342	193	705	500	1700	5	1	36702884	875	16.45	1.14	12	0.96	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	2430	-1.85	20240109	2350	1.49	20240102	4135	-42.32	20230201	2100	13.57	20230726	7.42	N	004770	500	193 억	1397562	N	N	45	N	N
39	20240115	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	30	2	1.27	826133425	345533	130.41	2365	2410	2360	3070	1660	2365	2390.90	3.81	0	115461	2415	2390	2375	2350	2335	2382	2342	193	705	500	1700	5	1	36702884	879	16.52	1.14	12	0.94	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	2430	-1.44	20240109	2350	1.91	20240102	4135	-42.08	20230201	2100	14.05	20230726	7.42	N	004770	500	193 억	1397562	N	N	42	N	N
40	20240115	140159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	35	2	1.48	671685190	280825	105.98	2365	2410	2360	3070	1660	2365	2391.83	3.81	0	107483	2415	2390	2375	2350	2335	2382	2342	193	705	500	1700	5	1	36702884	881	16.55	1.14	12	0.77	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	2430	-1.23	20240109	2350	2.13	20240102	4135	-41.96	20230201	2100	14.29	20230726	7.42	N	004770	500	193 억	1397562	N	N	42	N	N
41	20240115	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	35	2	1.48	611750565	255826	96.55	2365	2410	2360	3070	1660	2365	2391.28	3.81	0	99127	2415	2390	2375	2350	2335	2382	2342	193	705	500	1700	5	1	36702884	881	16.55	1.14	12	0.70	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	2430	-1.23	20240109	2350	2.13	20240102	4135	-41.96	20230201	2100	14.29	20230726	7.42	N	004770	500	193 억	1397562	N	N	42	N	N
42	20240115	120159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	35	2	1.48	529931780	221735	83.68	2365	2410	2360	3070	1660	2365	2389.93	3.81	0	94690	2415	2390	2375	2350	2335	2382	2342	193	705	500	1700	5	1	36702884	881	16.55	1.14	12	0.60	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	2430	-1.23	20240109	2350	2.13	20240102	4135	-41.96	20230201	2100	14.29	20230726	7.42	N	004770	500	193 억	1397562	N	N	42	N	N
43	20240115	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	15	2	0.63	287509820	120631	45.53	2365	2400	2360	3070	1660	2365	2383.38	3.81	0	18455	2415	2390	2375	2350	2335	2382	2342	193	705	500	1700	5	1	36702884	874	16.41	1.13	12	0.33	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	2430	-2.06	20240109	2350	1.28	20240102	4135	-42.44	20230201	2100	13.33	20230726	7.42	N	004770	500	193 억	1397562	N	N	42	N	N
44	20240115	100158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	25	2	1.06	199724880	83818	31.63	2365	2400	2360	3070	1660	2365	2382.84	3.81	0	19919	2415	2390	2375	2350	2335	2382	2342	193	705	500	1700	5	1	36702884	877	16.48	1.14	12	0.23	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	2430	-1.65	20240109	2350	1.70	20240102	4135	-42.20	20230201	2100	13.81	20230726	7.42	N	004770	500	193 억	1397562	N	N	42	N	N
45	20240115	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	5	2	0.21	9212075	3895	1.47	2365	2370	2365	3070	1660	2365	2365.10	3.81	0	-380	2415	2390	2375	2350	2335	2382	2342	193	705	500	1700	5	1	36702884	870	16.34	1.13	12	0.01	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	2430	-2.47	20240109	2350	0.85	20240102	4135	-42.68	20230201	2100	12.86	20230726	7.42	N	004770	500	193 억	1397562	N	N	42	N	N
46	20240112	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-40	5	-1.66	626917485	264310	127.01	2375	2400	2360	3125	1685	2405	2371.91	4.00	0	-71966	2435	2420	2395	2380	2355	2427	2387	193	720	500	1730	5	1	36702884	868	16.31	1.13	12	0.72	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	2430	-2.67	20240109	2350	0.64	20240102	4135	-42.81	20230201	2100	12.62	20230726	7.53	N	004770	500	193 억	1469447	N	N	42	N	N
47	20240112	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-40	5	-1.66	595971135	251230	120.73	2375	2400	2360	3125	1685	2405	2372.21	4.00	0	-70451	2435	2420	2395	2380	2355	2427	2387	193	720	500	1730	5	1	36702884	868	16.31	1.13	12	0.68	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	2430	-2.67	20240109	2350	0.64	20240102	4135	-42.81	20230201	2100	12.62	20230726	7.53	N	004770	500	193 억	1469447	N	N	61	N	N
48	20240112	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	-35	5	-1.46	533965090	225055	108.15	2375	2400	2360	3125	1685	2405	2372.60	4.00	0	-65152	2435	2420	2395	2380	2355	2427	2387	193	720	500	1730	5	1	36702884	870	16.34	1.13	12	0.61	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	2430	-2.47	20240109	2350	0.85	20240102	4135	-42.68	20230201	2100	12.86	20230726	7.53	N	004770	500	193 억	1469447	N	N	61	N	N
49	20240112	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-25	5	-1.04	359052335	151126	72.62	2375	2400	2365	3125	1685	2405	2375.85	4.00	0	-38362	2435	2420	2395	2380	2355	2427	2387	193	720	500	1730	5	1	36702884	874	16.41	1.13	12	0.41	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	2430	-2.06	20240109	2350	1.28	20240102	4135	-42.44	20230201	2100	13.33	20230726	7.53	N	004770	500	193 억	1469447	N	N	61	N	N
50	20240112	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-25	5	-1.04	287803180	121130	58.21	2375	2400	2365	3125	1685	2405	2375.99	4.00	0	-27232	2435	2420	2395	2380	2355	2427	2387	193	720	500	1730	5	1	36702884	874	16.41	1.13	12	0.33	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	2430	-2.06	20240109	2350	1.28	20240102	4135	-42.44	20230201	2100	13.33	20230726	7.53	N	004770	500	193 억	1469447	N	N	61	N	N
51	20240112	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-30	5	-1.25	250230175	105311	50.61	2375	2400	2365	3125	1685	2405	2376.11	4.00	0	-27371	2435	2420	2395	2380	2355	2427	2387	193	720	500	1730	5	1	36702884	872	16.38	1.13	12	0.29	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2430	-2.26	20240109	2350	1.06	20240102	4135	-42.56	20230201	2100	13.10	20230726	7.53	N	004770	500	193 억	1469447	N	N	61	N	N
52	20240112	100158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-30	5	-1.25	211218645	88891	42.72	2375	2400	2365	3125	1685	2405	2376.15	4.00	0	-29600	2435	2420	2395	2380	2355	2427	2387	193	720	500	1730	5	1	36702884	872	16.38	1.13	12	0.24	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2430	-2.26	20240109	2350	1.06	20240102	4135	-42.56	20230201	2100	13.10	20230726	7.53	N	004770	500	193 억	1469447	N	N	61	N	N
53	20240112	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-30	5	-1.25	32345125	13619	6.54	2375	2375	2375	3125	1685	2405	2375.00	4.00	0	1489	2435	2420	2395	2380	2355	2427	2387	193	720	500	1730	5	1	36702884	872	16.38	1.13	12	0.04	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2430	-2.26	20240109	2350	1.06	20240102	4135	-42.56	20230201	2100	13.10	20230726	7.53	N	004770	500	193 억	1469447	N	N	61	N	N
54	20240111	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	25	2	1.05	489315885	204255	84.00	2370	2410	2370	3090	1670	2380	2395.59	3.87	-7867	49995	2453	2416	2393	2356	2333	2405	2345	193	710	500	1710	5	1	36702884	883	16.59	1.14	12	0.56	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	2430	-1.03	20240109	2350	2.34	20240102	4135	-41.84	20230201	2100	14.52	20230726	7.44	N	004770	500	193 억	1419591	N	N	61	N	N
55	20240111	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	15	2	0.63	416830660	174064	71.59	2370	2410	2370	3090	1670	2380	2394.70	3.87	-7867	52169	2453	2416	2393	2356	2333	2405	2345	193	710	500	1710	5	1	36702884	879	16.52	1.14	12	0.47	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	2430	-1.44	20240109	2350	1.91	20240102	4135	-42.08	20230201	2100	14.05	20230726	7.44	N	004770	500	193 억	1419591	N	N	59	N	N
56	20240111	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	10	2	0.42	391059360	163300	67.16	2370	2410	2370	3090	1670	2380	2394.73	3.87	-7867	52065	2453	2416	2393	2356	2333	2405	2345	193	710	500	1710	5	1	36702884	877	16.48	1.14	12	0.44	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	2430	-1.65	20240109	2350	1.70	20240102	4135	-42.20	20230201	2100	13.81	20230726	7.44	N	004770	500	193 억	1419591	N	N	59	N	N
57	20240111	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	15	2	0.63	350915625	146481	60.24	2370	2410	2370	3090	1670	2380	2395.64	3.87	-7867	50268	2453	2416	2393	2356	2333	2405	2345	193	710	500	1710	5	1	36702884	879	16.52	1.14	12	0.40	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	2430	-1.44	20240109	2350	1.91	20240102	4135	-42.08	20230201	2100	14.05	20230726	7.44	N	004770	500	193 억	1419591	N	N	59	N	N
58	20240111	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	25	2	1.05	331258185	138271	56.87	2370	2410	2370	3090	1670	2380	2395.72	3.87	-7867	49610	2453	2416	2393	2356	2333	2405	2345	193	710	500	1710	5	1	36702884	883	16.59	1.14	12	0.38	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	2430	-1.03	20240109	2350	2.34	20240102	4135	-41.84	20230201	2100	14.52	20230726	7.44	N	004770	500	193 억	1419591	N	N	59	N	N
59	20240111	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	20	2	0.84	161138920	67428	27.73	2370	2405	2370	3090	1670	2380	2389.79	3.87	-7867	15275	2453	2416	2393	2356	2333	2405	2345	193	710	500	1710	5	1	36702884	881	16.55	1.14	12	0.18	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	2430	-1.23	20240109	2350	2.13	20240102	4135	-41.96	20230201	2100	14.29	20230726	7.44	N	004770	500	193 억	1419591	N	N	59	N	N
60	20240111	100158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	15	2	0.63	85771895	35946	14.78	2370	2395	2370	3090	1670	2380	2386.13	3.87	-7867	11562	2453	2416	2393	2356	2333	2405	2345	193	710	500	1710	5	1	36702884	879	16.52	1.14	12	0.10	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	2430	-1.44	20240109	2350	1.91	20240102	4135	-42.08	20230201	2100	14.05	20230726	7.44	N	004770	500	193 억	1419591	N	N	59	N	N
61	20240111	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	5	2	0.21	14866685	6255	2.57	2370	2395	2370	3090	1670	2380	2376.77	3.87	-7867	1509	2453	2416	2393	2356	2333	2405	2345	193	710	500	1710	5	1	36702884	875	16.45	1.14	12	0.02	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	2430	-1.85	20240109	2350	1.49	20240102	4135	-42.32	20230201	2100	13.57	20230726	7.44	N	004770	500	193 억	1419591	N	N	59	N	N
62	20240110	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	-20	5	-0.83	571541750	239783	89.08	2430	2430	2370	3120	1680	2400	2383.58	3.95	0	-20649	2453	2426	2403	2376	2353	2440	2390	193	720	500	1720	5	1	36702884	874	16.41	1.13	12	0.65	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	2430	0.00	20240109	2350	1.28	20240102	4135	-42.44	20230201	2100	13.33	20230726	7.49	N	004770	500	193 억	1448107	N	N	59	N	N
63	20240110	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	-10	5	-0.42	507013950	212693	79.01	2430	2430	2370	3120	1680	2400	2383.78	3.95	0	-18768	2453	2426	2403	2376	2353	2440	2390	193	720	500	1720	5	1	36702884	877	16.48	1.14	12	0.58	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	2430	0.00	20240109	2350	1.70	20240102	4135	-42.20	20230201	2100	13.81	20230726	7.49	N	004770	500	193 억	1448107	N	N	69	N	N
64	20240110	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	-15	5	-0.62	456797555	191647	71.19	2430	2430	2370	3120	1680	2400	2383.54	3.95	0	-14153	2453	2426	2403	2376	2353	2440	2390	193	720	500	1720	5	1	36702884	875	16.45	1.14	12	0.52	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	2430	0.00	20240109	2350	1.49	20240102	4135	-42.32	20230201	2100	13.57	20230726	7.49	N	004770	500	193 억	1448107	N	N	69	N	N
65	20240110	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-25	5	-1.04	355235230	148862	55.30	2430	2430	2370	3120	1680	2400	2386.34	3.95	0	-10084	2453	2426	2403	2376	2353	2440	2390	193	720	500	1720	5	1	36702884	872	16.38	1.13	12	0.41	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2430	0.00	20240109	2350	1.06	20240102	4135	-42.56	20230201	2100	13.10	20230726	7.49	N	004770	500	193 억	1448107	N	N	69	N	N
66	20240110	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	-10	5	-0.42	296516955	124181	46.13	2430	2430	2370	3120	1680	2400	2387.78	3.95	0	-7466	2453	2426	2403	2376	2353	2440	2390	193	720	500	1720	5	1	36702884	877	16.48	1.14	12	0.34	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	2430	0.00	20240109	2350	1.70	20240102	4135	-42.20	20230201	2100	13.81	20230726	7.49	N	004770	500	193 억	1448107	N	N	69	N	N
67	20240110	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	-10	5	-0.42	257054580	107645	39.99	2430	2430	2370	3120	1680	2400	2387.98	3.95	0	-4036	2453	2426	2403	2376	2353	2440	2390	193	720	500	1720	5	1	36702884	877	16.48	1.14	12	0.29	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	2430	0.00	20240109	2350	1.70	20240102	4135	-42.20	20230201	2100	13.81	20230726	7.49	N	004770	500	193 억	1448107	N	N	69	N	N
68	20240110	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	-10	5	-0.42	92702175	38532	14.31	2430	2430	2385	3120	1680	2400	2405.85	3.95	0	-6889	2453	2426	2403	2376	2353	2440	2390	193	720	500	1720	5	1	36702884	877	16.48	1.14	12	0.10	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	2430	0.00	20240109	2350	1.70	20240102	4135	-42.20	20230201	2100	13.81	20230726	7.49	N	004770	500	193 억	1448107	N	N	69	N	N
69	20240110	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	20	2	0.83	7459420	3070	1.14	2430	2430	2420	3120	1680	2400	2429.78	3.95	0	-999	2453	2426	2403	2376	2353	2440	2390	193	720	500	1720	5	1	36702884	888	16.69	1.15	12	0.01	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	2430	0.00	20240109	2350	2.98	20240102	4135	-41.48	20230201	2100	15.24	20230726	7.49	N	004770	500	193 억	1448107	N	N	69	N	N
70	20240109	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-5	5	-0.21	647816565	269174	84.70	2395	2430	2380	3125	1685	2405	2406.68	3.96	0	-5419	2448	2426	2393	2371	2338	2437	2382	193	720	500	1730	5	1	36702884	881	16.55	1.14	12	0.73	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	2430	-1.23	20240109	2350	2.13	20240102	4135	-41.96	20230201	2100	14.29	20230726	7.56	N	004770	500	193 억	1453406	N	N	69	N	N
71	20240109	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-5	5	-0.21	624939245	259642	81.70	2395	2430	2380	3125	1685	2405	2406.93	3.96	0	-8676	2448	2426	2393	2371	2338	2437	2382	193	720	500	1730	5	1	36702884	881	16.55	1.14	12	0.71	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	2430	-1.23	20240109	2350	2.13	20240102	4135	-41.96	20230201	2100	14.29	20230726	7.56	N	004770	500	193 억	1453406	N	N	100	N	N
72	20240109	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	-5	5	-0.21	545840120	226537	71.28	2395	2430	2395	3125	1685	2405	2409.50	3.96	0	-5195	2448	2426	2393	2371	2338	2437	2382	193	720	500	1730	5	1	36702884	881	16.55	1.14	12	0.62	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	2430	-1.23	20240109	2350	2.13	20240102	4135	-41.96	20230201	2100	14.29	20230726	7.56	N	004770	500	193 억	1453406	N	N	100	N	N
73	20240109	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	0	3	0.00	462911770	191970	60.40	2395	2430	2395	3125	1685	2405	2411.38	3.96	0	569	2448	2426	2393	2371	2338	2437	2382	193	720	500	1730	5	1	36702884	883	16.59	1.14	12	0.52	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	2430	-1.03	20240109	2350	2.34	20240102	4135	-41.84	20230201	2100	14.52	20230726	7.56	N	004770	500	193 억	1453406	N	N	100	N	N
74	20240109	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	15	2	0.62	319219185	132313	41.63	2395	2430	2395	3125	1685	2405	2412.61	3.96	0	1183	2448	2426	2393	2371	2338	2437	2382	193	720	500	1730	5	1	36702884	888	16.69	1.15	12	0.36	145.00	2101.00	4135	20230201	-41.48	2100	20230726	15.24	2430	-0.41	20240109	2350	2.98	20240102	4135	-41.48	20230201	2100	15.24	20230726	7.56	N	004770	500	193 억	1453406	N	N	100	N	N
75	20240109	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	0	3	0.00	219311020	90922	28.61	2395	2430	2395	3125	1685	2405	2412.08	3.96	0	4660	2448	2426	2393	2371	2338	2437	2382	193	720	500	1730	5	1	36702884	883	16.59	1.14	12	0.25	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	2430	-1.03	20240109	2350	2.34	20240102	4135	-41.84	20230201	2100	14.52	20230726	7.56	N	004770	500	193 억	1453406	N	N	100	N	N
76	20240109	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2415	10	2	0.42	158701495	65746	20.69	2395	2430	2395	3125	1685	2405	2413.86	3.96	0	2318	2448	2426	2393	2371	2338	2437	2382	193	720	500	1730	5	1	36702884	886	16.66	1.15	12	0.18	145.00	2101.00	4135	20230201	-41.60	2100	20230726	15.00	2430	-0.62	20240109	2350	2.77	20240102	4135	-41.60	20230201	2100	15.00	20230726	7.56	N	004770	500	193 억	1453406	N	N	100	N	N
77	20240109	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	5	2	0.21	18453375	7697	2.42	2395	2415	2395	3125	1685	2405	2397.48	3.96	0	1799	2448	2426	2393	2371	2338	2437	2382	193	720	500	1730	5	1	36702884	885	16.62	1.15	12	0.02	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	2415	0.00	20240104	2350	2.55	20240102	4135	-41.72	20230201	2100	14.76	20230726	7.56	N	004770	500	193 억	1453406	N	N	100	N	N
78	20240108	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	20	2	0.84	760070920	317177	150.12	2370	2415	2360	3100	1670	2385	2396.00	3.75	0	75919	2408	2396	2378	2366	2348	2402	2372	193	715	500	1710	5	1	36702884	883	16.59	1.14	12	0.86	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	2415	0.00	20240104	2350	2.34	20240102	4135	-41.84	20230201	2100	14.52	20230726	7.35	N	004770	500	193 억	1377571	N	N	100	N	N
79	20240108	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	20	2	0.84	713477555	297803	140.95	2370	2415	2360	3100	1670	2385	2395.80	3.75	0	75897	2408	2396	2378	2366	2348	2402	2372	193	715	500	1710	5	1	36702884	883	16.59	1.14	12	0.81	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	2415	0.00	20240104	2350	2.34	20240102	4135	-41.84	20230201	2100	14.52	20230726	7.35	N	004770	500	193 억	1377571	N	N	87	N	N
80	20240108	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	25	2	1.05	665749925	277937	131.55	2370	2415	2360	3100	1670	2385	2395.33	3.75	0	75931	2408	2396	2378	2366	2348	2402	2372	193	715	500	1710	5	1	36702884	885	16.62	1.15	12	0.76	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	2415	0.00	20240104	2350	2.55	20240102	4135	-41.72	20230201	2100	14.76	20230726	7.35	N	004770	500	193 억	1377571	N	N	87	N	N
81	20240108	130156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	20	2	0.84	628303485	262334	124.17	2370	2415	2360	3100	1670	2385	2395.05	3.75	0	73685	2408	2396	2378	2366	2348	2402	2372	193	715	500	1710	5	1	36702884	883	16.59	1.14	12	0.71	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	2415	0.00	20240104	2350	2.34	20240102	4135	-41.84	20230201	2100	14.52	20230726	7.35	N	004770	500	193 억	1377571	N	N	87	N	N
82	20240108	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	25	2	1.05	568955905	237639	112.48	2370	2415	2360	3100	1670	2385	2394.20	3.75	0	71730	2408	2396	2378	2366	2348	2402	2372	193	715	500	1710	5	1	36702884	885	16.62	1.15	12	0.65	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	2415	0.00	20240104	2350	2.55	20240102	4135	-41.72	20230201	2100	14.76	20230726	7.35	N	004770	500	193 억	1377571	N	N	87	N	N
83	20240108	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	15	2	0.63	349147040	146474	69.33	2370	2405	2360	3100	1670	2385	2383.68	3.75	0	59887	2408	2396	2378	2366	2348	2402	2372	193	715	500	1710	5	1	36702884	881	16.55	1.14	12	0.40	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	2415	-0.62	20240104	2350	2.13	20240102	4135	-41.96	20230201	2100	14.29	20230726	7.35	N	004770	500	193 억	1377571	N	N	87	N	N
84	20240108	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	20	2	0.84	211735860	89167	42.20	2370	2405	2360	3100	1670	2385	2374.60	3.75	0	19487	2408	2396	2378	2366	2348	2402	2372	193	715	500	1710	5	1	36702884	883	16.59	1.14	12	0.24	145.00	2101.00	4135	20230201	-41.84	2100	20230726	14.52	2415	-0.41	20240104	2350	2.34	20240102	4135	-41.84	20230201	2100	14.52	20230726	7.35	N	004770	500	193 억	1377571	N	N	87	N	N
85	20240108	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-20	5	-0.84	21344150	9007	4.26	2370	2385	2365	3100	1670	2385	2369.73	3.75	0	-104	2408	2396	2378	2366	2348	2402	2372	193	715	500	1710	5	1	36702884	868	16.31	1.13	12	0.02	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	2415	-2.07	20240104	2350	0.64	20240102	4135	-42.81	20230201	2100	12.62	20230726	7.35	N	004770	500	193 억	1377571	N	N	87	N	N
86	20240105	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	10	2	0.42	482238010	202977	45.66	2380	2390	2360	3085	1665	2375	2375.76	3.81	0	-21957	2438	2406	2383	2351	2328	2395	2340	193	710	500	1710	5	1	36702884	875	16.45	1.14	12	0.55	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	2415	-1.24	20240104	2350	1.49	20240102	4135	-42.32	20230201	2100	13.57	20230726	7.50	N	004770	500	193 억	1399549	N	N	87	N	N
87	20240105	150156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	5	2	0.21	469298060	197542	44.44	2380	2390	2360	3085	1665	2375	2375.69	3.81	0	-21957	2438	2406	2383	2351	2328	2395	2340	193	710	500	1710	5	1	36702884	874	16.41	1.13	12	0.54	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	2415	-1.45	20240104	2350	1.28	20240102	4135	-42.44	20230201	2100	13.33	20230726	7.50	N	004770	500	193 억	1399549	N	N	284	N	N
88	20240105	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	0	3	0.00	376285175	158316	35.61	2380	2390	2365	3085	1665	2375	2376.80	3.81	0	-17798	2438	2406	2383	2351	2328	2395	2340	193	710	500	1710	5	1	36702884	872	16.38	1.13	12	0.43	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2415	-1.66	20240104	2350	1.06	20240102	4135	-42.56	20230201	2100	13.10	20230726	7.50	N	004770	500	193 억	1399549	N	N	284	N	N
89	20240105	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	10	2	0.42	271856190	114241	25.70	2380	2390	2365	3085	1665	2375	2379.67	3.81	0	-15106	2438	2406	2383	2351	2328	2395	2340	193	710	500	1710	5	1	36702884	875	16.45	1.14	12	0.31	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	2415	-1.24	20240104	2350	1.49	20240102	4135	-42.32	20230201	2100	13.57	20230726	7.50	N	004770	500	193 억	1399549	N	N	284	N	N
90	20240105	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2385	10	2	0.42	209092565	87896	19.77	2380	2385	2365	3085	1665	2375	2378.86	3.81	0	-15416	2438	2406	2383	2351	2328	2395	2340	193	710	500	1710	5	1	36702884	875	16.45	1.14	12	0.24	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	2415	-1.24	20240104	2350	1.49	20240102	4135	-42.32	20230201	2100	13.57	20230726	7.50	N	004770	500	193 억	1399549	N	N	284	N	N
91	20240105	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	5	2	0.21	128619545	54118	12.17	2380	2385	2365	3085	1665	2375	2376.65	3.81	0	-13775	2438	2406	2383	2351	2328	2395	2340	193	710	500	1710	5	1	36702884	874	16.41	1.13	12	0.15	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	2415	-1.45	20240104	2350	1.28	20240102	4135	-42.44	20230201	2100	13.33	20230726	7.50	N	004770	500	193 억	1399549	N	N	284	N	N
92	20240105	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	0	3	0.00	83870325	35294	7.94	2380	2385	2365	3085	1665	2375	2376.33	3.81	0	-8277	2438	2406	2383	2351	2328	2395	2340	193	710	500	1710	5	1	36702884	872	16.38	1.13	12	0.10	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2415	-1.66	20240104	2350	1.06	20240102	4135	-42.56	20230201	2100	13.10	20230726	7.50	N	004770	500	193 억	1399549	N	N	284	N	N
93	20240105	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	5	2	0.21	5742490	2421	0.54	2380	2385	2370	3085	1665	2375	2371.95	3.81	0	-2249	2438	2406	2383	2351	2328	2395	2340	193	710	500	1710	5	1	36702884	874	16.41	1.13	12	0.01	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	2415	-1.45	20240104	2350	1.28	20240102	4135	-42.44	20230201	2100	13.33	20230726	7.50	N	004770	500	193 억	1399549	N	N	284	N	N
94	20240104	160155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-5	5	-0.21	1051053650	440843	179.84	2395	2415	2360	3090	1670	2380	2384.19	4.24	0	-154332	2420	2400	2375	2355	2330	2410	2365	193	710	500	1710	5	1	36702884	872	16.38	1.13	12	1.20	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2415	-1.66	20240104	2350	1.06	20240102	4135	-42.56	20230201	2100	13.10	20230726	7.57	N	004770	500	193 억	1557528	N	N	284	N	N
95	20240104	150156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	-15	5	-0.63	976850445	409534	167.07	2395	2415	2360	3090	1670	2380	2385.27	4.24	0	-129602	2420	2400	2375	2355	2330	2410	2365	193	710	500	1710	5	1	36702884	868	16.31	1.13	12	1.12	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	2415	-2.07	20240104	2350	0.64	20240102	4135	-42.81	20230201	2100	12.62	20230726	7.57	N	004770	500	193 억	1557528	N	N	233	N	N
96	20240104	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-5	5	-0.21	882811555	369819	150.87	2395	2415	2365	3090	1670	2380	2387.14	4.24	0	-120829	2420	2400	2375	2355	2330	2410	2365	193	710	500	1710	5	1	36702884	872	16.38	1.13	12	1.01	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2415	-1.66	20240104	2350	1.06	20240102	4135	-42.56	20230201	2100	13.10	20230726	7.57	N	004770	500	193 억	1557528	N	N	233	N	N
97	20240104	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-5	5	-0.21	781134150	326921	133.37	2395	2415	2365	3090	1670	2380	2389.37	4.24	0	-109724	2420	2400	2375	2355	2330	2410	2365	193	710	500	1710	5	1	36702884	872	16.38	1.13	12	0.89	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2415	-1.66	20240104	2350	1.06	20240102	4135	-42.56	20230201	2100	13.10	20230726	7.57	N	004770	500	193 억	1557528	N	N	233	N	N
98	20240104	120156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	-5	5	-0.21	729775045	305241	124.52	2395	2415	2365	3090	1670	2380	2390.82	4.24	0	-103185	2420	2400	2375	2355	2330	2410	2365	193	710	500	1710	5	1	36702884	872	16.38	1.13	12	0.83	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2415	-1.66	20240104	2350	1.06	20240102	4135	-42.56	20230201	2100	13.10	20230726	7.57	N	004770	500	193 억	1557528	N	N	233	N	N
99	20240104	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	0	3	0.00	650736270	271907	110.92	2395	2415	2370	3090	1670	2380	2393.23	4.24	0	-78249	2420	2400	2375	2355	2330	2410	2365	193	710	500	1710	5	1	36702884	874	16.41	1.13	12	0.74	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	2415	-1.45	20240104	2350	1.28	20240102	4135	-42.44	20230201	2100	13.33	20230726	7.57	N	004770	500	193 억	1557528	N	N	233	N	N
100	20240104	100156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2400	20	2	0.84	458266460	191085	77.95	2395	2415	2370	3090	1670	2380	2398.23	4.24	0	-31191	2420	2400	2375	2355	2330	2410	2365	193	710	500	1710	5	1	36702884	881	16.55	1.14	12	0.52	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	2415	-0.62	20240104	2350	2.13	20240102	4135	-41.96	20230201	2100	14.29	20230726	7.57	N	004770	500	193 억	1557528	N	N	233	N	N
101	20240104	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2395	15	2	0.63	19258655	8069	3.29	2395	2395	2370	3090	1670	2380	2386.75	4.24	0	-2721	2420	2400	2375	2355	2330	2410	2365	193	710	500	1710	5	1	36702884	879	16.52	1.14	12	0.02	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	2395	0.00	20240103	2350	1.91	20240102	4135	-42.08	20230201	2100	14.05	20230726	7.57	N	004770	500	193 억	1557528	N	N	233	N	N
102	20240103	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	10	2	0.42	579326585	244211	78.66	2350	2395	2350	3080	1660	2370	2372.24	4.16	0	30265	2396	2382	2366	2352	2336	2390	2360	193	710	500	1700	5	1	36702884	874	16.41	1.13	12	0.67	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	2395	-0.63	20240103	2350	1.28	20240103	4135	-42.44	20230201	2100	13.33	20230726	7.61	N	004770	500	193 억	1527261	N	N	233	N	N
103	20240103	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	20	2	0.84	503366335	212356	68.40	2350	2395	2350	3080	1660	2370	2370.39	4.16	0	26537	2396	2382	2366	2352	2336	2390	2360	193	710	500	1700	5	1	36702884	877	16.48	1.14	12	0.58	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	2395	-0.21	20240103	2350	1.70	20240103	4135	-42.20	20230201	2100	13.81	20230726	7.61	N	004770	500	193 억	1527261	N	N	2	N	N
104	20240103	140153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	20	2	0.84	449337855	189723	61.11	2350	2390	2350	3080	1660	2370	2368.39	4.16	0	23224	2396	2382	2366	2352	2336	2390	2360	193	710	500	1700	5	1	36702884	877	16.48	1.14	12	0.52	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	2390	0.00	20240103	2350	1.70	20240103	4135	-42.20	20230201	2100	13.81	20230726	7.61	N	004770	500	193 억	1527261	N	N	2	N	N
105	20240103	130156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2380	10	2	0.42	361205090	152723	49.19	2350	2385	2350	3080	1660	2370	2365.10	4.16	0	14084	2396	2382	2366	2352	2336	2390	2360	193	710	500	1700	5	1	36702884	874	16.41	1.13	12	0.42	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	2385	-0.21	20240103	2350	1.28	20240103	4135	-42.44	20230201	2100	13.33	20230726	7.61	N	004770	500	193 억	1527261	N	N	2	N	N
106	20240103	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	0	3	0.00	280982410	118851	38.28	2350	2385	2350	3080	1660	2370	2364.16	4.16	0	-391	2396	2382	2366	2352	2336	2390	2360	193	710	500	1700	5	1	36702884	870	16.34	1.13	12	0.32	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	2385	-0.63	20240103	2350	0.85	20240103	4135	-42.68	20230201	2100	12.86	20230726	7.61	N	004770	500	193 억	1527261	N	N	2	N	N
107	20240103	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	5	2	0.21	257306420	108845	35.06	2350	2385	2350	3080	1660	2370	2363.97	4.16	0	-1189	2396	2382	2366	2352	2336	2390	2360	193	710	500	1700	5	1	36702884	872	16.38	1.13	12	0.30	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2385	-0.42	20240103	2350	1.06	20240103	4135	-42.56	20230201	2100	13.10	20230726	7.61	N	004770	500	193 억	1527261	N	N	2	N	N
108	20240103	100156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	5	2	0.21	190278315	80528	25.94	2350	2385	2350	3080	1660	2370	2362.88	4.16	0	2602	2396	2382	2366	2352	2336	2390	2360	193	710	500	1700	5	1	36702884	872	16.38	1.13	12	0.22	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2385	-0.42	20240103	2350	1.06	20240103	4135	-42.56	20230201	2100	13.10	20230726	7.61	N	004770	500	193 억	1527261	N	N	2	N	N
109	20240103	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	0	3	0.00	9799630	4169	1.34	2350	2370	2350	3080	1660	2370	2350.58	4.16	0	-1035	2396	2382	2366	2352	2336	2390	2360	193	710	500	1700	5	1	36702884	870	16.34	1.13	12	0.01	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	2380	-0.42	20240102	2350	0.85	20240103	4135	-42.68	20230201	2100	12.86	20230726	7.61	N	004770	500	193 억	1527261	N	N	2	N	N
110	20240102	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2370	5	2	0.21	733074880	309918	113.68	2360	2380	2350	3070	1660	2365	2365.38	3.96	0	72162	2411	2387	2371	2347	2331	2380	2340	193	705	500	1700	5	1	36702884	870	16.34	1.13	12	0.84	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	2380	-0.42	20240102	2350	0.85	20240102	4135	-42.68	20230201	2100	12.86	20230726	7.74	N	004770	500	193 억	1454672	N	N	2	N	N
111	20240102	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2375	10	2	0.42	666872935	282016	103.45	2360	2380	2350	3070	1660	2365	2364.66	3.96	0	67571	2411	2387	2371	2347	2331	2380	2340	193	705	500	1700	5	1	36702884	872	16.38	1.13	12	0.77	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	2380	-0.21	20240102	2350	1.06	20240102	4135	-42.56	20230201	2100	13.10	20230726	7.74	N	004770	500	193 억	1454672	N	N	6	N	N
112	20240102	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	-5	5	-0.21	392986745	166336	61.01	2360	2375	2350	3070	1660	2365	2362.61	3.96	0	23529	2411	2387	2371	2347	2331	2380	2340	193	705	500	1700	5	1	36702884	866	16.28	1.12	12	0.45	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	2375	-0.63	20240102	2350	0.43	20240102	4135	-42.93	20230201	2100	12.38	20230726	7.74	N	004770	500	193 억	1454672	N	N	6	N	N
113	20240102	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	-5	5	-0.21	355628165	150490	55.20	2360	2375	2350	3070	1660	2365	2363.13	3.96	0	23150	2411	2387	2371	2347	2331	2380	2340	193	705	500	1700	5	1	36702884	866	16.28	1.12	12	0.41	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	2375	-0.63	20240102	2350	0.43	20240102	4135	-42.93	20230201	2100	12.38	20230726	7.74	N	004770	500	193 억	1454672	N	N	6	N	N
114	20240102	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	0	3	0.00	314574495	133111	48.83	2360	2375	2350	3070	1660	2365	2363.25	3.96	0	22412	2411	2387	2371	2347	2331	2380	2340	193	705	500	1700	5	1	36702884	868	16.31	1.13	12	0.36	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	2375	-0.42	20240102	2350	0.64	20240102	4135	-42.81	20230201	2100	12.62	20230726	7.74	N	004770	500	193 억	1454672	N	N	6	N	N
115	20240102	110155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2355	-10	5	-0.42	238059595	100751	36.96	2360	2375	2350	3070	1660	2365	2362.85	3.96	0	4880	2411	2387	2371	2347	2331	2380	2340	193	705	500	1700	5	1	36702884	864	16.24	1.12	12	0.27	145.00	2101.00	4135	20230201	-43.05	2100	20230726	12.14	2375	-0.84	20240102	2350	0.21	20240102	4135	-43.05	20230201	2100	12.14	20230726	7.74	N	004770	500	193 억	1454672	N	N	6	N	N
116	20240102	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	0	3	0.00	71550505	30318	11.12	2360	2365	2360	3070	1660	2365	2360.00	3.96	0	-2637	2411	2387	2371	2347	2331	2380	2340	193	705	500	1700	5	1	36702884	868	16.31	1.13	12	0.08	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	2365	0.00	20240102	2360	0.21	20240102	4135	-42.81	20230201	2100	12.62	20230726	7.74	N	004770	500	193 억	1454672	N	N	6	N	N
117	20240102	090153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2365	0	3	0.00	0	0	0.00	0	0	0	3070	1660	2365	0.00	3.96	0	0	2411	2387	2371	2347	2331	2380	2340	193	705	500	1700	5	1	36702884	868	16.31	1.13	12	0.00	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	0	0.00	0	0	0.00	0	4135	-42.81	20230201	2100	12.62	20230726	7.74	N	004770	500	193 억	1454672	N	N	6	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History