KissMeData/011090/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	120255	57	100.00	KOSPI	N	N	N	N	N	543	0	3	0.00	35022161	64816	295.61	543	546	536	705	381	543	540.33	0.28	445	552	547	545	540	538	546	539	300	162	500	380	1	1	59991641	326	-1.39	0.72	12	0.11	-391.00	751.00	920	20230209	-40.98	509	20231030	6.68	575	-5.57	20240102	517	5.03	20240108	920	-40.98	20230209	509	6.68	20231030	0.05	N	011090	500	299 억	169457	N	N	48	N	N
3	20240123	110254	57	100.00	KOSPI	N	N	N	N	N	543	0	3	0.00	33990555	62916	286.95	543	545	536	705	381	543	540.25	0.28	445	552	547	545	540	538	546	539	300	162	500	380	1	1	59991641	326	-1.39	0.72	12	0.10	-391.00	751.00	920	20230209	-40.98	509	20231030	6.68	575	-5.57	20240102	517	5.03	20240108	920	-40.98	20230209	509	6.68	20231030	0.05	N	011090	500	299 억	169457	N	N	48	N	N
4	20240123	100254	57	100.00	KOSPI	N	N	N	N	N	539	-4	5	-0.74	9796377	18204	83.02	543	543	537	705	381	543	538.14	0.28	2	552	547	545	540	538	546	539	300	162	500	380	1	1	59991641	323	-1.38	0.72	12	0.03	-391.00	751.00	920	20230209	-41.41	509	20231030	5.89	575	-6.26	20240102	517	4.26	20240108	920	-41.41	20230209	509	5.89	20231030	0.05	N	011090	500	299 억	169457	N	N	48	N	N
5	20240123	090254	57	100.00	KOSPI	N	N	N	N	N	540	-3	5	-0.55	33099	61	0.28	543	543	540	705	381	543	542.61	0.28	0	552	547	545	540	538	546	539	300	162	500	380	1	1	59991641	324	-1.38	0.72	12	0.00	-391.00	751.00	920	20230209	-41.30	509	20231030	6.09	575	-6.09	20240102	517	4.45	20240108	920	-41.30	20230209	509	6.09	20231030	0.05	N	011090	500	299 억	169457	N	N	48	N	N
6	20240119	160252	57	100.00	KOSPI	N	N	N	N	N	548	4	2	0.74	12954081	23651	78.51	550	550	545	707	381	544	547.72	0.28	-692	552	547	542	537	532	550	540	300	163	500	380	1	1	59991641	329	-1.40	0.73	12	0.04	-391.00	751.00	920	20230209	-40.43	509	20231030	7.66	575	-4.70	20240102	517	6.00	20240108	920	-40.43	20230209	509	7.66	20231030	0.05	N	011090	500	299 억	170458	N	N	37	N	N
7	20240119	150253	57	100.00	KOSPI	N	N	N	N	N	546	2	2	0.37	11921797	21763	72.24	550	550	545	707	381	544	547.80	0.28	-635	552	547	542	537	532	550	540	300	163	500	380	1	1	59991641	328	-1.40	0.73	12	0.04	-391.00	751.00	920	20230209	-40.65	509	20231030	7.27	575	-5.04	20240102	517	5.61	20240108	920	-40.65	20230209	509	7.27	20231030	0.05	N	011090	500	299 억	170458	N	N	30	N	N
8	20240119	140251	57	100.00	KOSPI	N	N	N	N	N	549	5	2	0.92	11838061	21610	71.73	550	550	545	707	381	544	547.80	0.28	-633	552	547	542	537	532	550	540	300	163	500	380	1	1	59991641	329	-1.40	0.73	12	0.04	-391.00	751.00	920	20230209	-40.33	509	20231030	7.86	575	-4.52	20240102	517	6.19	20240108	920	-40.33	20230209	509	7.86	20231030	0.05	N	011090	500	299 억	170458	N	N	30	N	N
9	20240119	130253	57	100.00	KOSPI	N	N	N	N	N	546	2	2	0.37	8512721	15538	51.58	550	550	545	707	381	544	547.86	0.28	-186	552	547	542	537	532	550	540	300	163	500	380	1	1	59991641	328	-1.40	0.73	12	0.03	-391.00	751.00	920	20230209	-40.65	509	20231030	7.27	575	-5.04	20240102	517	5.61	20240108	920	-40.65	20230209	509	7.27	20231030	0.05	N	011090	500	299 억	170458	N	N	30	N	N
10	20240119	120254	57	100.00	KOSPI	N	N	N	N	N	546	2	2	0.37	7379771	13463	44.69	550	550	545	707	381	544	548.15	0.28	-186	552	547	542	537	532	550	540	300	163	500	380	1	1	59991641	328	-1.40	0.73	12	0.02	-391.00	751.00	920	20230209	-40.65	509	20231030	7.27	575	-5.04	20240102	517	5.61	20240108	920	-40.65	20230209	509	7.27	20231030	0.05	N	011090	500	299 억	170458	N	N	30	N	N
11	20240119	110253	57	100.00	KOSPI	N	N	N	N	N	548	4	2	0.74	5508164	10042	33.33	550	550	545	707	381	544	548.51	0.28	-186	552	547	542	537	532	550	540	300	163	500	380	1	1	59991641	329	-1.40	0.73	12	0.02	-391.00	751.00	920	20230209	-40.43	509	20231030	7.66	575	-4.70	20240102	517	6.00	20240108	920	-40.43	20230209	509	7.66	20231030	0.05	N	011090	500	299 억	170458	N	N	30	N	N
12	20240119	100257	57	100.00	KOSPI	N	N	N	N	N	550	6	2	1.10	3187364	5812	19.29	550	550	545	707	381	544	548.41	0.28	-117	552	547	542	537	532	550	540	300	163	500	380	1	1	59991641	330	-1.41	0.73	12	0.01	-391.00	751.00	920	20230209	-40.22	509	20231030	8.06	575	-4.35	20240102	517	6.38	20240108	920	-40.22	20230209	509	8.06	20231030	0.05	N	011090	500	299 억	170458	N	N	30	N	N
13	20240119	090253	57	100.00	KOSPI	N	N	N	N	N	550	6	2	1.10	430650	783	2.60	550	550	550	707	381	544	550.00	0.28	-117	552	547	542	537	532	550	540	300	163	500	380	1	1	59991641	330	-1.41	0.73	12	0.00	-391.00	751.00	920	20230209	-40.22	509	20231030	8.06	575	-4.35	20240102	517	6.38	20240108	920	-40.22	20230209	509	8.06	20231030	0.05	N	011090	500	299 억	170458	N	N	30	N	N
14	20240118	160252	57	100.00	KOSPI	N	N	N	N	N	544	6	2	1.12	16293981	30126	44.93	538	547	537	699	377	538	540.86	0.28	4875	570	554	541	525	512	547	518	300	161	500	370	1	1	59991641	326	-1.39	0.72	12	0.05	-391.00	751.00	920	20230209	-40.87	509	20231030	6.88	575	-5.39	20240102	517	5.22	20240108	920	-40.87	20230209	509	6.88	20231030	0.05	N	011090	500	299 억	165625	N	N	30	N	N
15	20240118	150252	57	100.00	KOSPI	N	N	N	N	N	544	6	2	1.12	15946909	29488	43.98	538	547	537	699	377	538	540.79	0.28	4867	570	554	541	525	512	547	518	300	161	500	370	1	1	59991641	326	-1.39	0.72	12	0.05	-391.00	751.00	920	20230209	-40.87	509	20231030	6.88	575	-5.39	20240102	517	5.22	20240108	920	-40.87	20230209	509	6.88	20231030	0.05	N	011090	500	299 억	165625	N	N	39	N	N
16	20240118	140253	57	100.00	KOSPI	N	N	N	N	N	544	6	2	1.12	15190776	28094	41.90	538	547	537	699	377	538	540.71	0.28	4871	570	554	541	525	512	547	518	300	161	500	370	1	1	59991641	326	-1.39	0.72	12	0.05	-391.00	751.00	920	20230209	-40.87	509	20231030	6.88	575	-5.39	20240102	517	5.22	20240108	920	-40.87	20230209	509	6.88	20231030	0.05	N	011090	500	299 억	165625	N	N	39	N	N
17	20240118	130253	57	100.00	KOSPI	N	N	N	N	N	544	6	2	1.12	14242286	26346	39.29	538	547	537	699	377	538	540.59	0.28	4883	570	554	541	525	512	547	518	300	161	500	370	1	1	59991641	326	-1.39	0.72	12	0.04	-391.00	751.00	920	20230209	-40.87	509	20231030	6.88	575	-5.39	20240102	517	5.22	20240108	920	-40.87	20230209	509	6.88	20231030	0.05	N	011090	500	299 억	165625	N	N	39	N	N
18	20240118	120254	57	100.00	KOSPI	N	N	N	N	N	544	6	2	1.12	12760478	23614	35.22	538	547	537	699	377	538	540.38	0.28	4883	570	554	541	525	512	547	518	300	161	500	370	1	1	59991641	326	-1.39	0.72	12	0.04	-391.00	751.00	920	20230209	-40.87	509	20231030	6.88	575	-5.39	20240102	517	5.22	20240108	920	-40.87	20230209	509	6.88	20231030	0.05	N	011090	500	299 억	165625	N	N	39	N	N
19	20240118	110254	57	100.00	KOSPI	N	N	N	N	N	543	5	2	0.93	12531217	23192	34.59	538	547	537	699	377	538	540.33	0.28	4883	570	554	541	525	512	547	518	300	161	500	370	1	1	59991641	326	-1.39	0.72	12	0.04	-391.00	751.00	920	20230209	-40.98	509	20231030	6.68	575	-5.57	20240102	517	5.03	20240108	920	-40.98	20230209	509	6.68	20231030	0.05	N	011090	500	299 억	165625	N	N	39	N	N
20	20240118	100252	57	100.00	KOSPI	N	N	N	N	N	545	7	2	1.30	10832999	20067	29.93	538	547	537	699	377	538	539.84	0.28	4724	570	554	541	525	512	547	518	300	161	500	370	1	1	59991641	327	-1.39	0.73	12	0.03	-391.00	751.00	920	20230209	-40.76	509	20231030	7.07	575	-5.22	20240102	517	5.42	20240108	920	-40.76	20230209	509	7.07	20231030	0.05	N	011090	500	299 억	165625	N	N	39	N	N
21	20240118	090252	57	100.00	KOSPI	N	N	N	N	N	538	0	3	0.00	61870	115	0.17	538	538	538	699	377	538	538.00	0.28	-17	570	554	541	525	512	547	518	300	161	500	370	1	1	59991641	323	-1.38	0.72	12	0.00	-391.00	751.00	920	20230209	-41.52	509	20231030	5.70	575	-6.43	20240102	517	4.06	20240108	920	-41.52	20230209	509	5.70	20231030	0.05	N	011090	500	299 억	165625	N	N	39	N	N
22	20240117	160251	57	100.00	KOSPI	N	N	N	N	N	538	-14	5	-2.54	36274536	67043	188.86	552	557	528	717	387	552	541.06	0.28	-1836	562	556	551	545	540	554	543	300	165	500	380	1	1	59991641	323	-1.38	0.72	12	0.11	-391.00	751.00	920	20230209	-41.52	509	20231030	5.70	575	-6.43	20240102	517	4.06	20240108	920	-41.52	20230209	509	5.70	20231030	0.05	N	011090	500	299 억	167584	N	N	39	N	N
23	20240117	150253	57	100.00	KOSPI	N	N	N	N	N	537	-15	5	-2.72	32591239	60205	169.60	552	557	528	717	387	552	541.34	0.28	-1958	562	556	551	545	540	554	543	300	165	500	380	1	1	59991641	322	-1.37	0.72	12	0.10	-391.00	751.00	920	20230209	-41.63	509	20231030	5.50	575	-6.61	20240102	517	3.87	20240108	920	-41.63	20230209	509	5.50	20231030	0.05	N	011090	500	299 억	167584	N	N	79	N	N
24	20240117	140252	57	100.00	KOSPI	N	N	N	N	N	540	-12	5	-2.17	31077236	57391	161.67	552	557	528	717	387	552	541.50	0.28	-1994	562	556	551	545	540	554	543	300	165	500	380	1	1	59991641	324	-1.38	0.72	12	0.10	-391.00	751.00	920	20230209	-41.30	509	20231030	6.09	575	-6.09	20240102	517	4.45	20240108	920	-41.30	20230209	509	6.09	20231030	0.05	N	011090	500	299 억	167584	N	N	79	N	N
25	20240117	130252	57	100.00	KOSPI	N	N	N	N	N	546	-6	5	-1.09	7052037	12812	36.09	552	557	545	717	387	552	550.42	0.28	-1615	562	556	551	545	540	554	543	300	165	500	380	1	1	59991641	328	-1.40	0.73	12	0.02	-391.00	751.00	920	20230209	-40.65	509	20231030	7.27	575	-5.04	20240102	517	5.61	20240108	920	-40.65	20230209	509	7.27	20231030	0.05	N	011090	500	299 억	167584	N	N	79	N	N
26	20240117	120252	57	100.00	KOSPI	N	N	N	N	N	547	-5	5	-0.91	6478354	11764	33.14	552	557	545	717	387	552	550.69	0.28	-1611	562	556	551	545	540	554	543	300	165	500	380	1	1	59991641	328	-1.40	0.73	12	0.02	-391.00	751.00	920	20230209	-40.54	509	20231030	7.47	575	-4.87	20240102	517	5.80	20240108	920	-40.54	20230209	509	7.47	20231030	0.05	N	011090	500	299 억	167584	N	N	79	N	N
27	20240117	110253	57	100.00	KOSPI	N	N	N	N	N	550	-2	5	-0.36	6019919	10928	30.78	552	557	545	717	387	552	550.87	0.28	-1563	562	556	551	545	540	554	543	300	165	500	380	1	1	59991641	330	-1.41	0.73	12	0.02	-391.00	751.00	920	20230209	-40.22	509	20231030	8.06	575	-4.35	20240102	517	6.38	20240108	920	-40.22	20230209	509	8.06	20231030	0.05	N	011090	500	299 억	167584	N	N	79	N	N
28	20240117	100251	57	100.00	KOSPI	N	N	N	N	N	549	-3	5	-0.54	4226251	7657	21.57	552	557	545	717	387	552	551.95	0.28	-1986	562	556	551	545	540	554	543	300	165	500	380	1	1	59991641	329	-1.40	0.73	12	0.01	-391.00	751.00	920	20230209	-40.33	509	20231030	7.86	575	-4.52	20240102	517	6.19	20240108	920	-40.33	20230209	509	7.86	20231030	0.05	N	011090	500	299 억	167584	N	N	79	N	N
29	20240117	090251	57	100.00	KOSPI	N	N	N	N	N	552	0	3	0.00	2550240	4620	13.01	552	552	552	717	387	552	552.00	0.28	-1581	562	556	551	545	540	554	543	300	165	500	380	1	1	59991641	331	-1.41	0.74	12	0.01	-391.00	751.00	920	20230209	-40.00	509	20231030	8.45	575	-4.00	20240102	517	6.77	20240108	920	-40.00	20230209	509	8.45	20231030	0.05	N	011090	500	299 억	167584	N	N	79	N	N
30	20240116	160251	57	100.00	KOSPI	N	N	N	N	N	552	-6	5	-1.08	19542200	35499	75.34	557	557	546	725	391	558	550.50	0.28	802	566	562	557	553	548	559	550	300	167	500	390	1	1	59991641	331	-1.41	0.74	12	0.06	-391.00	751.00	925	20230110	-40.32	509	20231030	8.45	575	-4.00	20240102	517	6.77	20240108	920	-40.00	20230209	509	8.45	20231030	0.05	N	011090	500	299 억	166901	N	N	79	N	N
31	20240116	150252	57	100.00	KOSPI	N	N	N	N	N	552	-6	5	-1.08	17791277	32305	68.56	557	557	546	725	391	558	550.73	0.28	762	566	562	557	553	548	559	550	300	167	500	390	1	1	59991641	331	-1.41	0.74	12	0.05	-391.00	751.00	925	20230110	-40.32	509	20231030	8.45	575	-4.00	20240102	517	6.77	20240108	920	-40.00	20230209	509	8.45	20231030	0.05	N	011090	500	299 억	166901	N	N	85	N	N
32	20240116	140252	57	100.00	KOSPI	N	N	N	N	N	552	-6	5	-1.08	17206742	31242	66.30	557	557	546	725	391	558	550.76	0.28	725	566	562	557	553	548	559	550	300	167	500	390	1	1	59991641	331	-1.41	0.74	12	0.05	-391.00	751.00	925	20230110	-40.32	509	20231030	8.45	575	-4.00	20240102	517	6.77	20240108	920	-40.00	20230209	509	8.45	20231030	0.05	N	011090	500	299 억	166901	N	N	85	N	N
33	20240116	130252	57	100.00	KOSPI	N	N	N	N	N	551	-7	5	-1.25	16869068	30630	65.00	557	557	546	725	391	558	550.74	0.28	743	566	562	557	553	548	559	550	300	167	500	390	1	1	59991641	331	-1.41	0.73	12	0.05	-391.00	751.00	925	20230110	-40.43	509	20231030	8.25	575	-4.17	20240102	517	6.58	20240108	920	-40.11	20230209	509	8.25	20231030	0.05	N	011090	500	299 억	166901	N	N	85	N	N
34	20240116	120252	57	100.00	KOSPI	N	N	N	N	N	550	-8	5	-1.43	14902240	27045	57.40	557	557	546	725	391	558	551.02	0.28	743	566	562	557	553	548	559	550	300	167	500	390	1	1	59991641	330	-1.41	0.73	12	0.05	-391.00	751.00	925	20230110	-40.54	509	20231030	8.06	575	-4.35	20240102	517	6.38	20240108	920	-40.22	20230209	509	8.06	20231030	0.05	N	011090	500	299 억	166901	N	N	85	N	N
35	20240116	110251	57	100.00	KOSPI	N	N	N	N	N	553	-5	5	-0.90	13714741	24880	52.80	557	557	546	725	391	558	551.24	0.28	748	566	562	557	553	548	559	550	300	167	500	390	1	1	59991641	332	-1.41	0.74	12	0.04	-391.00	751.00	925	20230110	-40.22	509	20231030	8.64	575	-3.83	20240102	517	6.96	20240108	920	-39.89	20230209	509	8.64	20231030	0.05	N	011090	500	299 억	166901	N	N	85	N	N
36	20240116	100251	57	100.00	KOSPI	N	N	N	N	N	550	-8	5	-1.43	9349878	16902	35.87	557	557	548	725	391	558	553.18	0.28	-788	566	562	557	553	548	559	550	300	167	500	390	1	1	59991641	330	-1.41	0.73	12	0.03	-391.00	751.00	925	20230110	-40.54	509	20231030	8.06	575	-4.35	20240102	517	6.38	20240108	920	-40.22	20230209	509	8.06	20231030	0.05	N	011090	500	299 억	166901	N	N	85	N	N
37	20240116	090250	57	100.00	KOSPI	N	N	N	N	N	555	-3	5	-0.54	3499567	6283	13.33	557	557	555	725	391	558	556.99	0.28	-792	566	562	557	553	548	559	550	300	167	500	390	1	1	59991641	333	-1.42	0.74	12	0.01	-391.00	751.00	925	20230110	-40.00	509	20231030	9.04	575	-3.48	20240102	517	7.35	20240108	920	-39.67	20230209	509	9.04	20231030	0.05	N	011090	500	299 억	166901	N	N	85	N	N
38	20240115	160250	57	100.00	KOSPI	N	N	N	N	N	558	-2	5	-0.36	26128284	47109	26.32	560	561	552	728	392	560	554.63	0.28	-1180	571	565	555	549	539	568	552	300	168	500	390	1	1	59991641	335	-1.43	0.74	12	0.08	-391.00	751.00	925	20230110	-39.68	509	20231030	9.63	575	-2.96	20240102	517	7.93	20240108	920	-39.35	20230209	509	9.63	20231030	0.05	N	011090	500	299 억	167201	N	N	85	N	N
39	20240115	150252	57	100.00	KOSPI	N	N	N	N	N	553	-7	5	-1.25	23908764	43119	24.09	560	561	552	728	392	560	554.48	0.28	-930	571	565	555	549	539	568	552	300	168	500	390	1	1	59991641	332	-1.41	0.74	12	0.07	-391.00	751.00	925	20230110	-40.22	509	20231030	8.64	575	-3.83	20240102	517	6.96	20240108	920	-39.89	20230209	509	8.64	20231030	0.05	N	011090	500	299 억	167201	N	N	83	N	N
40	20240115	140252	57	100.00	KOSPI	N	N	N	N	N	554	-6	5	-1.07	19808675	35746	19.97	560	561	552	728	392	560	554.15	0.28	-272	571	565	555	549	539	568	552	300	168	500	390	1	1	59991641	332	-1.42	0.74	12	0.06	-391.00	751.00	925	20230110	-40.11	509	20231030	8.84	575	-3.65	20240102	517	7.16	20240108	920	-39.78	20230209	509	8.84	20231030	0.05	N	011090	500	299 억	167201	N	N	83	N	N
41	20240115	130250	57	100.00	KOSPI	N	N	N	N	N	554	-6	5	-1.07	15860376	28602	15.98	560	561	552	728	392	560	554.52	0.28	-302	571	565	555	549	539	568	552	300	168	500	390	1	1	59991641	332	-1.42	0.74	12	0.05	-391.00	751.00	925	20230110	-40.11	509	20231030	8.84	575	-3.65	20240102	517	7.16	20240108	920	-39.78	20230209	509	8.84	20231030	0.05	N	011090	500	299 억	167201	N	N	83	N	N
42	20240115	120250	57	100.00	KOSPI	N	N	N	N	N	554	-6	5	-1.07	8655467	15599	8.72	560	561	552	728	392	560	554.87	0.28	-69	571	565	555	549	539	568	552	300	168	500	390	1	1	59991641	332	-1.42	0.74	12	0.03	-391.00	751.00	925	20230110	-40.11	509	20231030	8.84	575	-3.65	20240102	517	7.16	20240108	920	-39.78	20230209	509	8.84	20231030	0.05	N	011090	500	299 억	167201	N	N	83	N	N
43	20240115	110250	57	100.00	KOSPI	N	N	N	N	N	553	-7	5	-1.25	6221111	11202	6.26	560	561	552	728	392	560	555.36	0.28	-23	571	565	555	549	539	568	552	300	168	500	390	1	1	59991641	332	-1.41	0.74	12	0.02	-391.00	751.00	925	20230110	-40.22	509	20231030	8.64	575	-3.83	20240102	517	6.96	20240108	920	-39.89	20230209	509	8.64	20231030	0.05	N	011090	500	299 억	167201	N	N	83	N	N
44	20240115	100250	57	100.00	KOSPI	N	N	N	N	N	553	-7	5	-1.25	4280649	7695	4.30	560	561	552	728	392	560	556.29	0.28	-276	571	565	555	549	539	568	552	300	168	500	390	1	1	59991641	332	-1.41	0.74	12	0.01	-391.00	751.00	925	20230110	-40.22	509	20231030	8.64	575	-3.83	20240102	517	6.96	20240108	920	-39.89	20230209	509	8.64	20231030	0.05	N	011090	500	299 억	167201	N	N	83	N	N
45	20240115	090250	57	100.00	KOSPI	N	N	N	N	N	560	0	3	0.00	1069488	1913	1.07	560	560	555	728	392	560	559.06	0.28	-457	571	565	555	549	539	568	552	300	168	500	390	1	1	59991641	336	-1.43	0.75	12	0.00	-391.00	751.00	925	20230110	-39.46	509	20231030	10.02	575	-2.61	20240102	517	8.32	20240108	920	-39.13	20230209	509	10.02	20231030	0.05	N	011090	500	299 억	167201	N	N	83	N	N
46	20240112	160250	57	100.00	KOSPI	N	N	N	N	N	560	2	2	0.36	97049350	176300	218.07	558	561	545	725	391	558	550.43	0.28	441	580	568	563	551	546	566	549	300	167	500	390	1	1	59991641	336	-1.43	0.75	12	0.29	-391.00	751.00	925	20230110	-39.46	509	20231030	10.02	575	-2.61	20240102	517	8.32	20240108	920	-39.13	20230209	509	10.02	20231030	0.05	N	011090	500	299 억	166760	N	N	83	N	N
47	20240112	150250	57	100.00	KOSPI	N	N	N	N	N	550	-8	5	-1.43	87512519	159245	196.98	558	561	545	725	391	558	549.55	0.28	505	580	568	563	551	546	566	549	300	167	500	390	1	1	59991641	330	-1.41	0.73	12	0.27	-391.00	751.00	925	20230110	-40.54	509	20231030	8.06	575	-4.35	20240102	517	6.38	20240108	920	-40.22	20230209	509	8.06	20231030	0.05	N	011090	500	299 억	166760	N	N	122	N	N
48	20240112	140250	57	100.00	KOSPI	N	N	N	N	N	549	-9	5	-1.61	74619683	135610	167.74	558	561	546	725	391	558	550.25	0.28	-542	580	568	563	551	546	566	549	300	167	500	390	1	1	59991641	329	-1.40	0.73	12	0.23	-391.00	751.00	925	20230110	-40.65	509	20231030	7.86	575	-4.52	20240102	517	6.19	20240108	920	-40.33	20230209	509	7.86	20231030	0.05	N	011090	500	299 억	166760	N	N	122	N	N
49	20240112	130248	57	100.00	KOSPI	N	N	N	N	N	549	-9	5	-1.61	68007095	123537	152.81	558	561	546	725	391	558	550.50	0.28	-558	580	568	563	551	546	566	549	300	167	500	390	1	1	59991641	329	-1.40	0.73	12	0.21	-391.00	751.00	925	20230110	-40.65	509	20231030	7.86	575	-4.52	20240102	517	6.19	20240108	920	-40.33	20230209	509	7.86	20231030	0.05	N	011090	500	299 억	166760	N	N	122	N	N
50	20240112	120249	57	100.00	KOSPI	N	N	N	N	N	550	-8	5	-1.43	43976507	79845	98.76	558	561	546	725	391	558	550.77	0.28	-560	580	568	563	551	546	566	549	300	167	500	390	1	1	59991641	330	-1.41	0.73	12	0.13	-391.00	751.00	925	20230110	-40.54	509	20231030	8.06	575	-4.35	20240102	517	6.38	20240108	920	-40.22	20230209	509	8.06	20231030	0.05	N	011090	500	299 억	166760	N	N	122	N	N
51	20240112	110249	57	100.00	KOSPI	N	N	N	N	N	550	-8	5	-1.43	19471681	35257	43.61	558	561	547	725	391	558	552.28	0.28	-560	580	568	563	551	546	566	549	300	167	500	390	1	1	59991641	330	-1.41	0.73	12	0.06	-391.00	751.00	925	20230110	-40.54	509	20231030	8.06	575	-4.35	20240102	517	6.38	20240108	920	-40.22	20230209	509	8.06	20231030	0.05	N	011090	500	299 억	166760	N	N	122	N	N
52	20240112	100250	57	100.00	KOSPI	N	N	N	N	N	550	-8	5	-1.43	14971491	27060	33.47	558	561	548	725	391	558	553.27	0.28	-560	580	568	563	551	546	566	549	300	167	500	390	1	1	59991641	330	-1.41	0.73	12	0.05	-391.00	751.00	925	20230110	-40.54	509	20231030	8.06	575	-4.35	20240102	517	6.38	20240108	920	-40.22	20230209	509	8.06	20231030	0.05	N	011090	500	299 억	166760	N	N	122	N	N
53	20240112	090249	57	100.00	KOSPI	N	N	N	N	N	559	1	2	0.18	171865	308	0.38	558	559	558	725	391	558	558.00	0.28	0	580	568	563	551	546	566	549	300	167	500	390	1	1	59991641	335	-1.43	0.74	12	0.00	-391.00	751.00	925	20230110	-39.57	509	20231030	9.82	575	-2.78	20240102	517	8.12	20240108	920	-39.24	20230209	509	9.82	20231030	0.05	N	011090	500	299 억	166760	N	N	122	N	N
54	20240111	160248	57	100.00	KOSPI	N	N	N	N	N	558	0	3	0.00	45604403	80843	71.91	558	575	558	725	391	558	564.11	0.29	-5370	582	569	555	542	528	563	536	300	167	500	390	1	1	59991641	335	-1.43	0.74	12	0.13	-391.00	751.00	925	20230110	-39.68	509	20231030	9.63	575	0.00	20240102	517	7.93	20240108	920	-39.35	20230209	509	9.63	20231030	0.05	N	011090	500	299 억	172228	N	N	122	N	N
55	20240111	150250	57	100.00	KOSPI	N	N	N	N	N	561	3	2	0.54	41030027	72652	64.62	558	575	558	725	391	558	564.75	0.29	-5369	582	569	555	542	528	563	536	300	167	500	390	1	1	59991641	337	-1.43	0.75	12	0.12	-391.00	751.00	925	20230110	-39.35	509	20231030	10.22	575	0.00	20240102	517	8.51	20240108	920	-39.02	20230209	509	10.22	20231030	0.05	N	011090	500	299 억	172228	N	N	126	N	N
56	20240111	140249	57	100.00	KOSPI	N	N	N	N	N	559	1	2	0.18	39670880	70227	62.46	558	575	558	725	391	558	564.89	0.29	-5369	582	569	555	542	528	563	536	300	167	500	390	1	1	59991641	335	-1.43	0.74	12	0.12	-391.00	751.00	925	20230110	-39.57	509	20231030	9.82	575	0.00	20240102	517	8.12	20240108	920	-39.24	20230209	509	9.82	20231030	0.05	N	011090	500	299 억	172228	N	N	126	N	N
57	20240111	130248	57	100.00	KOSPI	N	N	N	N	N	559	1	2	0.18	38475888	68090	60.56	558	575	558	725	391	558	565.07	0.29	-5369	582	569	555	542	528	563	536	300	167	500	390	1	1	59991641	335	-1.43	0.74	12	0.11	-391.00	751.00	925	20230110	-39.57	509	20231030	9.82	575	0.00	20240102	517	8.12	20240108	920	-39.24	20230209	509	9.82	20231030	0.05	N	011090	500	299 억	172228	N	N	126	N	N
58	20240111	120249	57	100.00	KOSPI	N	N	N	N	N	561	3	2	0.54	35916950	63514	56.49	558	575	558	725	391	558	565.50	0.29	-5369	582	569	555	542	528	563	536	300	167	500	390	1	1	59991641	337	-1.43	0.75	12	0.11	-391.00	751.00	925	20230110	-39.35	509	20231030	10.22	575	0.00	20240102	517	8.51	20240108	920	-39.02	20230209	509	10.22	20231030	0.05	N	011090	500	299 억	172228	N	N	126	N	N
59	20240111	110251	57	100.00	KOSPI	N	N	N	N	N	562	4	2	0.72	34978668	61839	55.00	558	575	558	725	391	558	565.64	0.29	-5399	582	569	555	542	528	563	536	300	167	500	390	1	1	59991641	337	-1.44	0.75	12	0.10	-391.00	751.00	925	20230110	-39.24	509	20231030	10.41	575	0.00	20240102	517	8.70	20240108	920	-38.91	20230209	509	10.41	20231030	0.05	N	011090	500	299 억	172228	N	N	126	N	N
60	20240111	100249	57	100.00	KOSPI	N	N	N	N	N	566	8	2	1.43	29694617	52462	46.66	558	575	558	725	391	558	566.02	0.29	-5429	582	569	555	542	528	563	536	300	167	500	390	1	1	59991641	340	-1.45	0.75	12	0.09	-391.00	751.00	925	20230110	-38.81	509	20231030	11.20	575	0.00	20240102	517	9.48	20240108	920	-38.48	20230209	509	11.20	20231030	0.05	N	011090	500	299 억	172228	N	N	126	N	N
61	20240111	090249	57	100.00	KOSPI	N	N	N	N	N	560	2	2	0.36	3823825	6849	6.09	558	561	558	725	391	558	558.30	0.29	-4376	582	569	555	542	528	563	536	300	167	500	390	1	1	59991641	336	-1.43	0.75	12	0.01	-391.00	751.00	925	20230110	-39.46	509	20231030	10.02	575	-2.61	20240102	517	8.32	20240108	920	-39.13	20230209	509	10.02	20231030	0.05	N	011090	500	299 억	172228	N	N	126	N	N
62	20240110	160248	57	100.00	KOSPI	N	N	N	N	N	558	-2	5	-0.36	61813767	112130	238.60	560	568	541	728	392	560	551.27	0.29	-2313	571	565	554	548	537	568	551	300	168	500	390	1	1	59991641	335	-1.43	0.74	12	0.19	-391.00	751.00	925	20230110	-39.68	509	20231030	9.63	575	-2.96	20240102	517	7.93	20240108	925	-39.68	20230110	509	9.63	20231030	0.05	N	011090	500	299 억	174541	N	N	126	N	N
63	20240110	150248	57	100.00	KOSPI	N	N	N	N	N	558	-2	5	-0.36	60147381	109096	232.15	560	568	541	728	392	560	551.33	0.29	-2313	571	565	554	548	537	568	551	300	168	500	390	1	1	59991641	335	-1.43	0.74	12	0.18	-391.00	751.00	925	20230110	-39.68	509	20231030	9.63	575	-2.96	20240102	517	7.93	20240108	925	-39.68	20230110	509	9.63	20231030	0.05	N	011090	500	299 억	174541	N	N	47	N	N
64	20240110	140249	57	100.00	KOSPI	N	N	N	N	N	556	-4	5	-0.71	52217221	94693	201.50	560	568	541	728	392	560	551.44	0.29	-1319	571	565	554	548	537	568	551	300	168	500	390	1	1	59991641	334	-1.42	0.74	12	0.16	-391.00	751.00	925	20230110	-39.89	509	20231030	9.23	575	-3.30	20240102	517	7.54	20240108	925	-39.89	20230110	509	9.23	20231030	0.05	N	011090	500	299 억	174541	N	N	47	N	N
65	20240110	130249	57	100.00	KOSPI	N	N	N	N	N	553	-7	5	-1.25	29763994	53621	114.10	560	568	550	728	392	560	555.08	0.29	-2252	571	565	554	548	537	568	551	300	168	500	390	1	1	59991641	332	-1.41	0.74	12	0.09	-391.00	751.00	925	20230110	-40.22	509	20231030	8.64	575	-3.83	20240102	517	6.96	20240108	925	-40.22	20230110	509	8.64	20231030	0.05	N	011090	500	299 억	174541	N	N	47	N	N
66	20240110	120248	57	100.00	KOSPI	N	N	N	N	N	553	-7	5	-1.25	26596077	47871	101.87	560	568	551	728	392	560	555.58	0.29	-2422	571	565	554	548	537	568	551	300	168	500	390	1	1	59991641	332	-1.41	0.74	12	0.08	-391.00	751.00	925	20230110	-40.22	509	20231030	8.64	575	-3.83	20240102	517	6.96	20240108	925	-40.22	20230110	509	8.64	20231030	0.05	N	011090	500	299 억	174541	N	N	47	N	N
67	20240110	110248	57	100.00	KOSPI	N	N	N	N	N	558	-2	5	-0.36	22624547	40688	86.58	560	568	551	728	392	560	556.05	0.29	-2614	571	565	554	548	537	568	551	300	168	500	390	1	1	59991641	335	-1.43	0.74	12	0.07	-391.00	751.00	925	20230110	-39.68	509	20231030	9.63	575	-2.96	20240102	517	7.93	20240108	925	-39.68	20230110	509	9.63	20231030	0.05	N	011090	500	299 억	174541	N	N	47	N	N
68	20240110	100248	57	100.00	KOSPI	N	N	N	N	N	558	-2	5	-0.36	5435222	9701	20.64	560	568	553	728	392	560	560.27	0.29	-3056	571	565	554	548	537	568	551	300	168	500	390	1	1	59991641	335	-1.43	0.74	12	0.02	-391.00	751.00	925	20230110	-39.68	509	20231030	9.63	575	-2.96	20240102	517	7.93	20240108	925	-39.68	20230110	509	9.63	20231030	0.05	N	011090	500	299 억	174541	N	N	47	N	N
69	20240110	090248	57	100.00	KOSPI	N	N	N	N	N	560	0	3	0.00	178640	319	0.68	560	560	560	728	392	560	560.00	0.29	0	571	565	554	548	537	568	551	300	168	500	390	1	1	59991641	336	-1.43	0.75	12	0.00	-391.00	751.00	925	20230110	-39.46	509	20231030	10.02	575	-2.61	20240102	517	8.32	20240108	925	-39.46	20230110	509	10.02	20231030	0.05	N	011090	500	299 억	174541	N	N	47	N	N
70	20240109	160248	57	100.00	KOSPI	N	N	N	N	N	560	4	2	0.72	26097334	46994	27.40	543	560	543	722	390	556	555.28	0.29	-544	583	569	543	529	503	576	536	300	166	500	380	1	1	59991641	336	-1.43	0.75	12	0.08	-391.00	751.00	925	20230110	-39.46	509	20231030	10.02	575	-2.61	20240102	517	8.32	20240108	925	-39.46	20230110	509	10.02	20231030	0.05	N	011090	500	299 억	175081	N	N	47	N	N
71	20240109	150248	57	100.00	KOSPI	N	N	N	N	N	560	4	2	0.72	24873764	44809	26.12	543	560	543	722	390	556	555.11	0.29	-530	583	569	543	529	503	576	536	300	166	500	380	1	1	59991641	336	-1.43	0.75	12	0.07	-391.00	751.00	925	20230110	-39.46	509	20231030	10.02	575	-2.61	20240102	517	8.32	20240108	925	-39.46	20230110	509	10.02	20231030	0.05	N	011090	500	299 억	175081	N	N	135	N	N
72	20240109	140247	57	100.00	KOSPI	N	N	N	N	N	558	2	2	0.36	23146346	41712	24.32	543	560	543	722	390	556	554.91	0.29	-519	583	569	543	529	503	576	536	300	166	500	380	1	1	59991641	335	-1.43	0.74	12	0.07	-391.00	751.00	925	20230110	-39.68	509	20231030	9.63	575	-2.96	20240102	517	7.93	20240108	925	-39.68	20230110	509	9.63	20231030	0.05	N	011090	500	299 억	175081	N	N	135	N	N
73	20240109	130248	57	100.00	KOSPI	N	N	N	N	N	557	1	2	0.18	14688223	26535	15.47	543	558	543	722	390	556	553.54	0.29	-511	583	569	543	529	503	576	536	300	166	500	380	1	1	59991641	334	-1.42	0.74	12	0.04	-391.00	751.00	925	20230110	-39.78	509	20231030	9.43	575	-3.13	20240102	517	7.74	20240108	925	-39.78	20230110	509	9.43	20231030	0.05	N	011090	500	299 억	175081	N	N	135	N	N
74	20240109	120249	57	100.00	KOSPI	N	N	N	N	N	557	1	2	0.18	12561584	22711	13.24	543	558	543	722	390	556	553.11	0.29	-511	583	569	543	529	503	576	536	300	166	500	380	1	1	59991641	334	-1.42	0.74	12	0.04	-391.00	751.00	925	20230110	-39.78	509	20231030	9.43	575	-3.13	20240102	517	7.74	20240108	925	-39.78	20230110	509	9.43	20231030	0.05	N	011090	500	299 억	175081	N	N	135	N	N
75	20240109	110247	57	100.00	KOSPI	N	N	N	N	N	557	1	2	0.18	10940313	19799	11.54	543	558	543	722	390	556	552.57	0.29	-384	583	569	543	529	503	576	536	300	166	500	380	1	1	59991641	334	-1.42	0.74	12	0.03	-391.00	751.00	925	20230110	-39.78	509	20231030	9.43	575	-3.13	20240102	517	7.74	20240108	925	-39.78	20230110	509	9.43	20231030	0.05	N	011090	500	299 억	175081	N	N	135	N	N
76	20240109	100248	57	100.00	KOSPI	N	N	N	N	N	556	0	3	0.00	10760991	19477	11.36	543	558	543	722	390	556	552.50	0.29	-362	583	569	543	529	503	576	536	300	166	500	380	1	1	59991641	334	-1.42	0.74	12	0.03	-391.00	751.00	925	20230110	-39.89	509	20231030	9.23	575	-3.30	20240102	517	7.54	20240108	925	-39.89	20230110	509	9.23	20231030	0.05	N	011090	500	299 억	175081	N	N	135	N	N
77	20240109	090247	57	100.00	KOSPI	N	N	N	N	N	552	-4	5	-0.72	2710949	4986	2.91	543	552	543	722	390	556	543.71	0.29	2506	583	569	543	529	503	576	536	300	166	500	380	1	1	59991641	331	-1.41	0.74	12	0.01	-391.00	751.00	925	20230110	-40.32	509	20231030	8.45	575	-4.00	20240102	517	6.77	20240108	925	-40.32	20230110	509	8.45	20231030	0.05	N	011090	500	299 억	175081	N	N	135	N	N
78	20240108	160248	57	100.00	KOSPI	N	N	N	N	N	556	7	2	1.28	91445146	167482	148.76	552	557	517	713	385	549	546.00	0.28	6081	573	561	554	542	535	557	538	300	164	500	380	1	1	59991641	334	-1.42	0.74	12	0.28	-391.00	751.00	925	20230110	-39.89	509	20231030	9.23	575	-3.30	20240102	517	7.54	20240108	925	-39.89	20230110	509	9.23	20231030	0.05	N	011090	500	299 억	169141	N	N	135	N	N
79	20240108	150248	57	100.00	KOSPI	N	N	N	N	N	556	7	2	1.28	86518910	158624	140.89	552	557	517	713	385	549	545.43	0.28	5950	573	561	554	542	535	557	538	300	164	500	380	1	1	59991641	334	-1.42	0.74	12	0.26	-391.00	751.00	925	20230110	-39.89	509	20231030	9.23	575	-3.30	20240102	517	7.54	20240108	925	-39.89	20230110	509	9.23	20231030	0.05	N	011090	500	299 억	169141	N	N	225	N	N
80	20240108	140247	57	100.00	KOSPI	N	N	N	N	N	550	1	2	0.18	72345583	132990	118.13	552	555	517	713	385	549	543.99	0.28	13672	573	561	554	542	535	557	538	300	164	500	380	1	1	59991641	330	-1.41	0.73	12	0.22	-391.00	751.00	925	20230110	-40.54	509	20231030	8.06	575	-4.35	20240102	517	6.38	20240108	925	-40.54	20230110	509	8.06	20231030	0.05	N	011090	500	299 억	169141	N	N	225	N	N
81	20240108	130247	57	100.00	KOSPI	N	N	N	N	N	546	-3	5	-0.55	66664853	122599	108.90	552	555	517	713	385	549	543.76	0.28	13573	573	561	554	542	535	557	538	300	164	500	380	1	1	59991641	328	-1.40	0.73	12	0.20	-391.00	751.00	925	20230110	-40.97	509	20231030	7.27	575	-5.04	20240102	517	5.61	20240108	925	-40.97	20230110	509	7.27	20231030	0.05	N	011090	500	299 억	169141	N	N	225	N	N
82	20240108	120248	57	100.00	KOSPI	N	N	N	N	N	548	-1	5	-0.18	52913810	97473	86.58	552	555	517	713	385	549	542.86	0.28	3754	573	561	554	542	535	557	538	300	164	500	380	1	1	59991641	329	-1.40	0.73	12	0.16	-391.00	751.00	925	20230110	-40.76	509	20231030	7.66	575	-4.70	20240102	517	6.00	20240108	925	-40.76	20230110	509	7.66	20231030	0.05	N	011090	500	299 억	169141	N	N	225	N	N
83	20240108	110248	57	100.00	KOSPI	N	N	N	N	N	549	0	3	0.00	48836997	90055	79.99	552	555	517	713	385	549	542.30	0.28	3739	573	561	554	542	535	557	538	300	164	500	380	1	1	59991641	329	-1.40	0.73	12	0.15	-391.00	751.00	925	20230110	-40.65	509	20231030	7.86	575	-4.52	20240102	517	6.19	20240108	925	-40.65	20230110	509	7.86	20231030	0.05	N	011090	500	299 억	169141	N	N	225	N	N
84	20240108	100249	57	100.00	KOSPI	N	N	N	N	N	551	2	2	0.36	47133720	86943	77.23	552	555	517	713	385	549	542.12	0.28	3702	573	561	554	542	535	557	538	300	164	500	380	1	1	59991641	331	-1.41	0.73	12	0.14	-391.00	751.00	925	20230110	-40.43	509	20231030	8.25	575	-4.17	20240102	517	6.58	20240108	925	-40.43	20230110	509	8.25	20231030	0.05	N	011090	500	299 억	169141	N	N	225	N	N
85	20240108	090247	57	100.00	KOSPI	N	N	N	N	N	549	0	3	0.00	1669198	3038	2.70	552	552	549	713	385	549	549.44	0.28	-34	573	561	554	542	535	557	538	300	164	500	380	1	1	59991641	329	-1.40	0.73	12	0.01	-391.00	751.00	925	20230110	-40.65	509	20231030	7.86	575	-4.52	20240102	535	2.62	20240104	925	-40.65	20230110	509	7.86	20231030	0.05	N	011090	500	299 억	169141	N	N	225	N	N
86	20240105	160247	57	100.00	KOSPI	N	N	N	N	N	549	-13	5	-2.31	62622275	112584	57.67	563	566	547	730	394	562	556.23	0.29	-2349	586	573	554	541	522	564	532	300	168	500	390	1	1	59991641	329	-1.40	0.73	12	0.19	-391.00	751.00	925	20230110	-40.65	509	20231030	7.86	575	-4.52	20240102	535	2.62	20240104	925	-40.65	20230110	509	7.86	20231030	0.05	N	011090	500	299 억	171525	N	N	225	N	N
87	20240105	150247	57	100.00	KOSPI	N	N	N	N	N	549	-13	5	-2.31	56906616	102182	52.34	563	566	547	730	394	562	556.91	0.29	-2440	586	573	554	541	522	564	532	300	168	500	390	1	1	59991641	329	-1.40	0.73	12	0.17	-391.00	751.00	925	20230110	-40.65	509	20231030	7.86	575	-4.52	20240102	535	2.62	20240104	925	-40.65	20230110	509	7.86	20231030	0.05	N	011090	500	299 억	171525	N	N	244	N	N
88	20240105	140247	57	100.00	KOSPI	N	N	N	N	N	563	1	2	0.18	22730398	40422	20.71	563	566	556	730	394	562	562.33	0.29	-4449	586	573	554	541	522	564	532	300	168	500	390	1	1	59991641	338	-1.44	0.75	12	0.07	-391.00	751.00	925	20230110	-39.14	509	20231030	10.61	575	-2.09	20240102	535	5.23	20240104	925	-39.14	20230110	509	10.61	20231030	0.05	N	011090	500	299 억	171525	N	N	244	N	N
89	20240105	130247	57	100.00	KOSPI	N	N	N	N	N	559	-3	5	-0.53	21796377	38756	19.85	563	566	556	730	394	562	562.40	0.29	-4276	586	573	554	541	522	564	532	300	168	500	390	1	1	59991641	335	-1.43	0.74	12	0.06	-391.00	751.00	925	20230110	-39.57	509	20231030	9.82	575	-2.78	20240102	535	4.49	20240104	925	-39.57	20230110	509	9.82	20231030	0.05	N	011090	500	299 억	171525	N	N	244	N	N
90	20240105	120247	57	100.00	KOSPI	N	N	N	N	N	566	4	2	0.71	13105826	23231	11.90	563	566	561	730	394	562	564.15	0.29	-2731	586	573	554	541	522	564	532	300	168	500	390	1	1	59991641	340	-1.45	0.75	12	0.04	-391.00	751.00	925	20230110	-38.81	509	20231030	11.20	575	-1.57	20240102	535	5.79	20240104	925	-38.81	20230110	509	11.20	20231030	0.05	N	011090	500	299 억	171525	N	N	244	N	N
91	20240105	110246	57	100.00	KOSPI	N	N	N	N	N	566	4	2	0.71	11814748	20943	10.73	563	566	561	730	394	562	564.14	0.29	-2764	586	573	554	541	522	564	532	300	168	500	390	1	1	59991641	340	-1.45	0.75	12	0.03	-391.00	751.00	925	20230110	-38.81	509	20231030	11.20	575	-1.57	20240102	535	5.79	20240104	925	-38.81	20230110	509	11.20	20231030	0.05	N	011090	500	299 억	171525	N	N	244	N	N
92	20240105	100247	57	100.00	KOSPI	N	N	N	N	N	566	4	2	0.71	9609626	17039	8.73	563	566	561	730	394	562	563.98	0.29	-2696	586	573	554	541	522	564	532	300	168	500	390	1	1	59991641	340	-1.45	0.75	12	0.03	-391.00	751.00	925	20230110	-38.81	509	20231030	11.20	575	-1.57	20240102	535	5.79	20240104	925	-38.81	20230110	509	11.20	20231030	0.05	N	011090	500	299 억	171525	N	N	244	N	N
93	20240105	090247	57	100.00	KOSPI	N	N	N	N	N	563	1	2	0.18	1141764	2028	1.04	563	563	563	730	394	562	563.00	0.29	-636	586	573	554	541	522	564	532	300	168	500	390	1	1	59991641	338	-1.44	0.75	12	0.00	-391.00	751.00	925	20230110	-39.14	509	20231030	10.61	575	-2.09	20240102	535	5.23	20240104	925	-39.14	20230110	509	10.61	20231030	0.05	N	011090	500	299 억	171525	N	N	244	N	N
94	20240104	160245	57	100.00	KOSPI	N	N	N	N	N	562	-4	5	-0.71	108207846	195226	160.19	566	567	535	735	397	566	554.27	0.28	1909	578	572	566	560	554	569	557	300	169	500	390	1	1	59991641	337	-1.44	0.75	12	0.33	-391.00	751.00	925	20230110	-39.24	509	20231030	10.41	575	-2.26	20240102	535	5.05	20240104	925	-39.24	20230110	509	10.41	20231030	0.05	N	011090	500	299 억	169478	N	N	244	N	N
95	20240104	150247	57	100.00	KOSPI	N	N	N	N	N	562	-4	5	-0.71	107566652	194085	159.25	566	567	535	735	397	566	554.22	0.28	1925	578	572	566	560	554	569	557	300	169	500	390	1	1	59991641	337	-1.44	0.75	12	0.32	-391.00	751.00	925	20230110	-39.24	509	20231030	10.41	575	-2.26	20240102	535	5.05	20240104	925	-39.24	20230110	509	10.41	20231030	0.05	N	011090	500	299 억	169478	N	N	403	N	N
96	20240104	140247	57	100.00	KOSPI	N	N	N	N	N	555	-11	5	-1.94	99437479	179442	147.24	566	567	535	735	397	566	554.15	0.28	9136	578	572	566	560	554	569	557	300	169	500	390	1	1	59991641	333	-1.42	0.74	12	0.30	-391.00	751.00	925	20230110	-40.00	509	20231030	9.04	575	-3.48	20240102	535	3.74	20240104	925	-40.00	20230110	509	9.04	20231030	0.05	N	011090	500	299 억	169478	N	N	403	N	N
97	20240104	130247	57	100.00	KOSPI	N	N	N	N	N	561	-5	5	-0.88	95216558	171876	141.03	566	567	535	735	397	566	553.98	0.28	9302	578	572	566	560	554	569	557	300	169	500	390	1	1	59991641	337	-1.43	0.75	12	0.29	-391.00	751.00	925	20230110	-39.35	509	20231030	10.22	575	-2.43	20240102	535	4.86	20240104	925	-39.35	20230110	509	10.22	20231030	0.05	N	011090	500	299 억	169478	N	N	403	N	N
98	20240104	120246	57	100.00	KOSPI	N	N	N	N	N	561	-5	5	-0.88	94122013	169916	139.42	566	567	535	735	397	566	553.93	0.28	9301	578	572	566	560	554	569	557	300	169	500	390	1	1	59991641	337	-1.43	0.75	12	0.28	-391.00	751.00	925	20230110	-39.35	509	20231030	10.22	575	-2.43	20240102	535	4.86	20240104	925	-39.35	20230110	509	10.22	20231030	0.05	N	011090	500	299 억	169478	N	N	403	N	N
99	20240104	110245	57	100.00	KOSPI	N	N	N	N	N	555	-11	5	-1.94	86742350	156567	128.47	566	567	535	735	397	566	554.03	0.28	8789	578	572	566	560	554	569	557	300	169	500	390	1	1	59991641	333	-1.42	0.74	12	0.26	-391.00	751.00	925	20230110	-40.00	509	20231030	9.04	575	-3.48	20240102	535	3.74	20240104	925	-40.00	20230110	509	9.04	20231030	0.05	N	011090	500	299 억	169478	N	N	403	N	N
100	20240104	100246	57	100.00	KOSPI	N	N	N	N	N	558	-8	5	-1.41	81140820	146511	120.22	566	567	535	735	397	566	553.82	0.28	8660	578	572	566	560	554	569	557	300	169	500	390	1	1	59991641	335	-1.43	0.74	12	0.24	-391.00	751.00	925	20230110	-39.68	509	20231030	9.63	575	-2.96	20240102	535	4.30	20240104	925	-39.68	20230110	509	9.63	20231030	0.05	N	011090	500	299 억	169478	N	N	403	N	N
101	20240104	090247	57	100.00	KOSPI	N	N	N	N	N	566	0	3	0.00	138104	244	0.20	566	566	566	735	397	566	566.00	0.28	1	578	572	566	560	554	569	557	300	169	500	390	1	1	59991641	340	-1.45	0.75	12	0.00	-391.00	751.00	925	20230110	-38.81	509	20231030	11.20	575	-1.57	20240102	550	2.91	20240102	925	-38.81	20230110	509	11.20	20231030	0.05	N	011090	500	299 억	169478	N	N	403	N	N
102	20240103	160245	57	100.00	KOSPI	N	N	N	N	N	566	-5	5	-0.88	68731752	121872	136.19	569	572	560	742	400	571	563.97	0.28	-250	590	580	565	555	540	573	548	300	171	500	390	1	1	59991641	340	-1.45	0.75	12	0.20	-391.00	751.00	925	20230110	-38.81	509	20231030	11.20	575	-1.57	20240102	550	2.91	20240102	925	-38.81	20230110	509	11.20	20231030	0.05	N	011090	500	299 억	169292	N	N	403	N	N
103	20240103	150245	57	100.00	KOSPI	N	N	N	N	N	567	-4	5	-0.70	67523985	119738	133.80	569	572	560	742	400	571	563.93	0.28	-161	590	580	565	555	540	573	548	300	171	500	390	1	1	59991641	340	-1.45	0.75	12	0.20	-391.00	751.00	925	20230110	-38.70	509	20231030	11.39	575	-1.39	20240102	550	3.09	20240102	925	-38.70	20230110	509	11.39	20231030	0.05	N	011090	500	299 억	169292	N	N	1	N	N
104	20240103	140243	57	100.00	KOSPI	N	N	N	N	N	566	-5	5	-0.88	66247123	117478	131.27	569	572	560	742	400	571	563.91	0.28	-14	590	580	565	555	540	573	548	300	171	500	390	1	1	59991641	340	-1.45	0.75	12	0.20	-391.00	751.00	925	20230110	-38.81	509	20231030	11.20	575	-1.57	20240102	550	2.91	20240102	925	-38.81	20230110	509	11.20	20231030	0.05	N	011090	500	299 억	169292	N	N	1	N	N
105	20240103	130245	57	100.00	KOSPI	N	N	N	N	N	561	-10	5	-1.75	60544536	107309	119.91	569	572	560	742	400	571	564.21	0.28	-5	590	580	565	555	540	573	548	300	171	500	390	1	1	59991641	337	-1.43	0.75	12	0.18	-391.00	751.00	925	20230110	-39.35	509	20231030	10.22	575	-2.43	20240102	550	2.00	20240102	925	-39.35	20230110	509	10.22	20231030	0.05	N	011090	500	299 억	169292	N	N	1	N	N
106	20240103	120247	57	100.00	KOSPI	N	N	N	N	N	561	-10	5	-1.75	59462848	105383	117.76	569	572	560	742	400	571	564.25	0.28	-1	590	580	565	555	540	573	548	300	171	500	390	1	1	59991641	337	-1.43	0.75	12	0.18	-391.00	751.00	925	20230110	-39.35	509	20231030	10.22	575	-2.43	20240102	550	2.00	20240102	925	-39.35	20230110	509	10.22	20231030	0.05	N	011090	500	299 억	169292	N	N	1	N	N
107	20240103	110245	57	100.00	KOSPI	N	N	N	N	N	562	-9	5	-1.58	48848293	86459	96.61	569	572	560	742	400	571	564.99	0.28	-208	590	580	565	555	540	573	548	300	171	500	390	1	1	59991641	337	-1.44	0.75	12	0.14	-391.00	751.00	925	20230110	-39.24	509	20231030	10.41	575	-2.26	20240102	550	2.18	20240102	925	-39.24	20230110	509	10.41	20231030	0.05	N	011090	500	299 억	169292	N	N	1	N	N
108	20240103	100244	57	100.00	KOSPI	N	N	N	N	N	562	-9	5	-1.58	37078382	65513	73.21	569	572	562	742	400	571	565.97	0.28	-192	590	580	565	555	540	573	548	300	171	500	390	1	1	59991641	337	-1.44	0.75	12	0.11	-391.00	751.00	925	20230110	-39.24	509	20231030	10.41	575	-2.26	20240102	550	2.18	20240102	925	-39.24	20230110	509	10.41	20231030	0.05	N	011090	500	299 억	169292	N	N	1	N	N
109	20240103	090245	57	100.00	KOSPI	N	N	N	N	N	570	-1	5	-0.18	6508659	11401	12.74	569	571	569	742	400	571	570.88	0.28	-171	590	580	565	555	540	573	548	300	171	500	390	1	1	59991641	342	-1.46	0.76	12	0.02	-391.00	751.00	925	20230110	-38.38	509	20231030	11.98	575	-0.87	20240102	550	3.64	20240102	925	-38.38	20230110	509	11.98	20231030	0.05	N	011090	500	299 억	169292	N	N	1	N	N
110	20240102	160244	57	100.00	KOSPI	N	N	N	N	N	571	-1	5	-0.17	51090255	89397	225.78	572	575	550	743	401	572	571.50	0.28	-834	578	574	572	568	566	574	568	300	171	500	400	1	1	59991641	343	-1.46	0.76	12	0.15	-391.00	751.00	925	20230110	-38.27	509	20231030	12.18	575	-0.70	20240102	550	3.82	20240102	925	-38.27	20230110	509	12.18	20231030	0.05	N	011090	500	299 억	170149	N	N	1	N	N
111	20240102	150244	57	100.00	KOSPI	N	N	N	N	N	571	-1	5	-0.17	46064315	80580	203.52	572	575	550	743	401	572	571.66	0.28	-816	578	574	572	568	566	574	568	300	171	500	400	1	1	59991641	343	-1.46	0.76	12	0.13	-391.00	751.00	925	20230110	-38.27	509	20231030	12.18	575	-0.70	20240102	550	3.82	20240102	925	-38.27	20230110	509	12.18	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
112	20240102	140245	57	100.00	KOSPI	N	N	N	N	N	572	0	3	0.00	41880884	73249	185.00	572	575	550	743	401	572	571.76	0.28	-817	578	574	572	568	566	574	568	300	171	500	400	1	1	59991641	343	-1.46	0.76	12	0.12	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	575	-0.52	20240102	550	4.00	20240102	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
113	20240102	130244	57	100.00	KOSPI	N	N	N	N	N	572	0	3	0.00	38581092	67459	170.38	572	575	550	743	401	572	571.92	0.28	-817	578	574	572	568	566	574	568	300	171	500	400	1	1	59991641	343	-1.46	0.76	12	0.11	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	575	-0.52	20240102	550	4.00	20240102	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
114	20240102	120244	57	100.00	KOSPI	N	N	N	N	N	575	3	2	0.52	22556091	39477	99.70	572	575	550	743	401	572	571.37	0.28	-817	578	574	572	568	566	574	568	300	171	500	400	1	1	59991641	345	-1.47	0.77	12	0.07	-391.00	751.00	925	20230110	-37.84	509	20231030	12.97	575	0.00	20240102	550	4.55	20240102	925	-37.84	20230110	509	12.97	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
115	20240102	110245	57	100.00	KOSPI	N	N	N	N	N	574	2	2	0.35	17655303	30938	78.14	572	575	550	743	401	572	570.67	0.28	-826	578	574	572	568	566	574	568	300	171	500	400	1	1	59991641	344	-1.47	0.76	12	0.05	-391.00	751.00	925	20230110	-37.95	509	20231030	12.77	575	-0.17	20240102	550	4.36	20240102	925	-37.95	20230110	509	12.77	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
116	20240102	100240	57	100.00	KOSPI	N	N	N	N	N	572	0	3	0.00	1272128	2224	5.62	572	572	572	743	401	572	572.00	0.28	-17	578	574	572	568	566	574	568	300	171	500	400	1	1	59991641	343	-1.46	0.76	12	0.00	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	572	0.00	20240102	572	0.00	20240102	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N
117	20240102	090239	57	100.00	KOSPI	N	N	N	N	N	572	0	3	0.00	0	0	0.00	0	0	0	743	401	572	0.00	0.28	0	578	574	572	568	566	574	568	300	171	500	400	1	1	59991641	343	-1.46	0.76	12	0.00	-391.00	751.00	925	20230110	-38.16	509	20231030	12.38	0	0.00	0	0	0.00	0	925	-38.16	20230110	509	12.38	20231030	0.05	N	011090	500	299 억	170149	N	N	11	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History