KissMeData/011230/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4285	515	2	13.66	58125207490	12458453	2960.54	3950	4900	3910	4900	2640	3770	4665.52	2.90	12193	4106	3937	3831	3662	3556	3885	3610	169	1130	1000	2330	5	1	16902700	724	-8.34	4.25	12	73.71	-514.00	1008.00	12688	20230504	-66.23	2299	20230314	86.39	4900	-12.55	20240123	3725	15.03	20240122	13850	-69.06	20230504	2510	70.72	20230314	0.03	N	011230	1000	169 억	490721	N	N	9	N	N
3	20240123	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4665	895	2	23.74	49573734815	10530008	2502.28	3950	4900	3910	4900	2640	3770	4707.85	2.90	-30212	4106	3937	3831	3662	3556	3885	3610	169	1130	1000	2330	5	1	16902700	789	-9.08	4.63	12	62.30	-514.00	1008.00	12688	20230504	-63.23	2299	20230314	102.91	4900	-4.80	20240123	3725	25.23	20240122	13850	-66.32	20230504	2510	85.86	20230314	0.03	N	011230	1000	169 억	490721	N	N	9	N	N
4	20240123	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4740	970	2	25.73	36754961210	7831041	1860.91	3950	4900	3910	4900	2640	3770	4693.50	2.90	-4395	4106	3937	3831	3662	3556	3885	3610	169	1130	1000	2330	5	1	16902700	801	-9.22	4.70	12	46.33	-514.00	1008.00	12688	20230504	-62.64	2299	20230314	106.18	4900	-3.27	20240123	3725	27.25	20240122	13850	-65.78	20230504	2510	88.84	20230314	0.03	N	011230	1000	169 억	490721	N	N	9	N	N
5	20240123	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4340	570	2	15.12	393034270	96892	23.02	3950	4340	3910	4900	2640	3770	4056.42	2.90	12345	4106	3937	3831	3662	3556	3885	3610	169	1130	1000	2330	5	1	16902700	734	-8.44	4.31	12	0.57	-514.00	1008.00	12688	20230504	-65.79	2299	20230314	88.78	4680	-7.26	20240115	3725	16.51	20240122	13850	-68.66	20230504	2510	72.91	20230314	0.03	N	011230	1000	169 억	490721	Y	N	9	N	N
6	20240119	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3975	-40	5	-1.00	1019290475	255491	103.73	4000	4055	3940	5210	2815	4015	3989.52	2.78	-855	4271	4142	4011	3882	3751	4207	3947	169	1195	1000	2480	5	1	16902700	672	-7.73	3.94	12	1.51	-514.00	1008.00	12688	20230504	-68.67	2299	20230314	72.90	4680	-15.06	20240115	3880	2.45	20240118	13850	-71.30	20230504	2510	58.37	20230314	0.03	N	011230	1000	169 억	469764	N	N	15	N	N
7	20240119	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3955	-60	5	-1.49	911032280	228147	92.63	4000	4055	3940	5210	2815	4015	3993.16	2.78	-2644	4271	4142	4011	3882	3751	4207	3947	169	1195	1000	2480	5	1	16902700	669	-7.69	3.92	12	1.35	-514.00	1008.00	12688	20230504	-68.83	2299	20230314	72.03	4680	-15.49	20240115	3880	1.93	20240118	13850	-71.44	20230504	2510	57.57	20230314	0.03	N	011230	1000	169 억	469764	N	N	16	N	N
8	20240119	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3950	-65	5	-1.62	842248495	210723	85.55	4000	4055	3950	5210	2815	4015	3996.93	2.78	-3091	4271	4142	4011	3882	3751	4207	3947	169	1195	1000	2480	5	1	16902700	668	-7.68	3.92	12	1.25	-514.00	1008.00	12688	20230504	-68.87	2299	20230314	71.81	4680	-15.60	20240115	3880	1.80	20240118	13850	-71.48	20230504	2510	57.37	20230314	0.03	N	011230	1000	169 억	469764	N	N	16	N	N
9	20240119	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3960	-55	5	-1.37	744218935	185954	75.50	4000	4055	3950	5210	2815	4015	4002.15	2.78	8768	4271	4142	4011	3882	3751	4207	3947	169	1195	1000	2480	5	1	16902700	669	-7.70	3.93	12	1.10	-514.00	1008.00	12688	20230504	-68.79	2299	20230314	72.25	4680	-15.38	20240115	3880	2.06	20240118	13850	-71.41	20230504	2510	57.77	20230314	0.03	N	011230	1000	169 억	469764	N	N	16	N	N
10	20240119	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3970	-45	5	-1.12	624568450	155810	63.26	4000	4055	3970	5210	2815	4015	4008.52	2.78	11169	4271	4142	4011	3882	3751	4207	3947	169	1195	1000	2480	5	1	16902700	671	-7.72	3.94	12	0.92	-514.00	1008.00	12688	20230504	-68.71	2299	20230314	72.68	4680	-15.17	20240115	3880	2.32	20240118	13850	-71.34	20230504	2510	58.17	20230314	0.03	N	011230	1000	169 억	469764	N	N	16	N	N
11	20240119	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4010	-5	5	-0.12	424285350	105599	42.87	4000	4055	3970	5210	2815	4015	4017.90	2.78	20748	4271	4142	4011	3882	3751	4207	3947	169	1195	1000	2480	5	1	16902700	678	-7.80	3.98	12	0.62	-514.00	1008.00	12688	20230504	-68.40	2299	20230314	74.42	4680	-14.32	20240115	3880	3.35	20240118	13850	-71.05	20230504	2510	59.76	20230314	0.03	N	011230	1000	169 억	469764	N	N	16	N	N
12	20240119	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4035	20	2	0.50	292786745	72848	29.58	4000	4055	3970	5210	2815	4015	4019.16	2.78	24244	4271	4142	4011	3882	3751	4207	3947	169	1195	1000	2480	5	1	16902700	682	-7.85	4.00	12	0.43	-514.00	1008.00	12688	20230504	-68.20	2299	20230314	75.51	4680	-13.78	20240115	3880	3.99	20240118	13850	-70.87	20230504	2510	60.76	20230314	0.03	N	011230	1000	169 억	469764	N	N	16	N	N
13	20240119	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3980	-35	5	-0.87	62696020	15722	6.38	4000	4020	3970	5210	2815	4015	3987.46	2.78	3579	4271	4142	4011	3882	3751	4207	3947	169	1195	1000	2480	5	1	16902700	673	-7.74	3.95	12	0.09	-514.00	1008.00	12688	20230504	-68.63	2299	20230314	73.12	4680	-14.96	20240115	3880	2.58	20240118	13850	-71.26	20230504	2510	58.57	20230314	0.03	N	011230	1000	169 억	469764	N	N	16	N	N
14	20240118	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4015	15	2	0.38	969010645	241334	46.35	4000	4140	3880	5200	2800	4000	4015.23	2.84	-11119	4326	4162	4026	3862	3726	4095	3795	169	1200	1000	2480	5	1	16902700	679	-7.81	3.98	12	1.43	-514.00	1008.00	12688	20230504	-68.36	2299	20230314	74.64	4680	-14.21	20240115	3880	3.48	20240118	13850	-71.01	20230504	2510	59.96	20230314	0.03	N	011230	1000	169 억	480408	N	N	16	N	N
15	20240118	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4000	0	3	0.00	928421060	231227	44.41	4000	4140	3880	5200	2800	4000	4015.20	2.84	-11249	4326	4162	4026	3862	3726	4095	3795	169	1200	1000	2480	5	1	16902700	676	-7.78	3.97	12	1.37	-514.00	1008.00	12688	20230504	-68.47	2299	20230314	73.99	4680	-14.53	20240115	3880	3.09	20240118	13850	-71.12	20230504	2510	59.36	20230314	0.03	N	011230	1000	169 억	480408	N	N	15	N	N
16	20240118	140255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3990	-10	5	-0.25	838195090	208690	40.08	4000	4140	3880	5200	2800	4000	4016.47	2.84	-14702	4326	4162	4026	3862	3726	4095	3795	169	1200	1000	2480	5	1	16902700	674	-7.76	3.96	12	1.23	-514.00	1008.00	12688	20230504	-68.55	2299	20230314	73.55	4680	-14.74	20240115	3880	2.84	20240118	13850	-71.19	20230504	2510	58.96	20230314	0.03	N	011230	1000	169 억	480408	N	N	15	N	N
17	20240118	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4010	10	2	0.25	748084640	186144	35.75	4000	4140	3880	5200	2800	4000	4018.86	2.84	-12520	4326	4162	4026	3862	3726	4095	3795	169	1200	1000	2480	5	1	16902700	678	-7.80	3.98	12	1.10	-514.00	1008.00	12688	20230504	-68.40	2299	20230314	74.42	4680	-14.32	20240115	3880	3.35	20240118	13850	-71.05	20230504	2510	59.76	20230314	0.03	N	011230	1000	169 억	480408	N	N	15	N	N
18	20240118	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4000	0	3	0.00	698804040	173849	33.39	4000	4140	3880	5200	2800	4000	4019.61	2.84	-10468	4326	4162	4026	3862	3726	4095	3795	169	1200	1000	2480	5	1	16902700	676	-7.78	3.97	12	1.03	-514.00	1008.00	12688	20230504	-68.47	2299	20230314	73.99	4680	-14.53	20240115	3880	3.09	20240118	13850	-71.12	20230504	2510	59.36	20230314	0.03	N	011230	1000	169 억	480408	N	N	15	N	N
19	20240118	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4010	10	2	0.25	543335920	135003	25.93	4000	4140	3880	5200	2800	4000	4024.64	2.84	-10512	4326	4162	4026	3862	3726	4095	3795	169	1200	1000	2480	5	1	16902700	678	-7.80	3.98	12	0.80	-514.00	1008.00	12688	20230504	-68.40	2299	20230314	74.42	4680	-14.32	20240115	3880	3.35	20240118	13850	-71.05	20230504	2510	59.76	20230314	0.03	N	011230	1000	169 억	480408	N	N	15	N	N
20	20240118	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4035	35	2	0.88	442225210	109846	21.10	4000	4140	3880	5200	2800	4000	4025.89	2.84	-10919	4326	4162	4026	3862	3726	4095	3795	169	1200	1000	2480	5	1	16902700	682	-7.85	4.00	12	0.65	-514.00	1008.00	12688	20230504	-68.20	2299	20230314	75.51	4680	-13.78	20240115	3880	3.99	20240118	13850	-70.87	20230504	2510	60.76	20230314	0.03	N	011230	1000	169 억	480408	N	N	15	N	N
21	20240118	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3955	-45	5	-1.12	102893530	25811	4.96	4000	4010	3880	5200	2800	4000	3986.37	2.84	-8811	4326	4162	4026	3862	3726	4095	3795	169	1200	1000	2480	5	1	16902700	669	-7.69	3.92	12	0.15	-514.00	1008.00	12688	20230504	-68.83	2299	20230314	72.03	4680	-15.49	20240115	3880	1.93	20240118	13850	-71.44	20230504	2510	57.57	20230314	0.03	N	011230	1000	169 억	480408	N	N	15	N	N
22	20240117	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4000	-185	5	-4.42	2041205255	515503	95.69	4180	4190	3890	5440	2930	4185	3959.57	2.82	7479	4328	4256	4203	4131	4078	4230	4105	169	1255	1000	2590	5	1	16902700	676	-7.78	3.97	12	3.05	-514.00	1008.00	12688	20230504	-68.47	2299	20230314	73.99	4680	-14.53	20240115	3890	2.83	20240117	13850	-71.12	20230504	2510	59.36	20230314	0.04	N	011230	1000	169 억	476290	N	N	15	N	N
23	20240117	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3950	-235	5	-5.62	1903503205	481094	89.30	4180	4190	3890	5440	2930	4185	3956.58	2.82	8380	4328	4256	4203	4131	4078	4230	4105	169	1255	1000	2590	5	1	16902700	668	-7.68	3.92	12	2.85	-514.00	1008.00	12688	20230504	-68.87	2299	20230314	71.81	4680	-15.60	20240115	3890	1.54	20240117	13850	-71.48	20230504	2510	57.37	20230314	0.04	N	011230	1000	169 억	476290	N	N	19	N	N
24	20240117	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3965	-220	5	-5.26	1770804035	447547	83.07	4180	4190	3890	5440	2930	4185	3956.65	2.82	9648	4328	4256	4203	4131	4078	4230	4105	169	1255	1000	2590	5	1	16902700	670	-7.71	3.93	12	2.65	-514.00	1008.00	12688	20230504	-68.75	2299	20230314	72.47	4680	-15.28	20240115	3890	1.93	20240117	13850	-71.37	20230504	2510	57.97	20230314	0.04	N	011230	1000	169 억	476290	N	N	19	N	N
25	20240117	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3930	-255	5	-6.09	1675402615	423331	78.58	4180	4190	3890	5440	2930	4185	3957.63	2.82	7176	4328	4256	4203	4131	4078	4230	4105	169	1255	1000	2590	5	1	16902700	664	-7.65	3.90	12	2.50	-514.00	1008.00	12688	20230504	-69.03	2299	20230314	70.94	4680	-16.03	20240115	3890	1.03	20240117	13850	-71.62	20230504	2510	56.57	20230314	0.04	N	011230	1000	169 억	476290	N	N	19	N	N
26	20240117	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3920	-265	5	-6.33	1577212905	398321	73.94	4180	4190	3890	5440	2930	4185	3959.61	2.82	12587	4328	4256	4203	4131	4078	4230	4105	169	1255	1000	2590	5	1	16902700	663	-7.63	3.89	12	2.36	-514.00	1008.00	12688	20230504	-69.10	2299	20230314	70.51	4680	-16.24	20240115	3890	0.77	20240117	13850	-71.70	20230504	2510	56.18	20230314	0.04	N	011230	1000	169 억	476290	N	N	19	N	N
27	20240117	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3915	-270	5	-6.45	1445782365	364805	67.72	4180	4190	3890	5440	2930	4185	3963.12	2.82	20421	4328	4256	4203	4131	4078	4230	4105	169	1255	1000	2590	5	1	16902700	662	-7.62	3.88	12	2.16	-514.00	1008.00	12688	20230504	-69.14	2299	20230314	70.29	4680	-16.35	20240115	3890	0.64	20240117	13850	-71.73	20230504	2510	55.98	20230314	0.04	N	011230	1000	169 억	476290	N	N	19	N	N
28	20240117	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3930	-255	5	-6.09	1158045275	291333	54.08	4180	4190	3890	5440	2930	4185	3974.94	2.82	23561	4328	4256	4203	4131	4078	4230	4105	169	1255	1000	2590	5	1	16902700	664	-7.65	3.90	12	1.72	-514.00	1008.00	12688	20230504	-69.03	2299	20230314	70.94	4680	-16.03	20240115	3890	1.03	20240117	13850	-71.62	20230504	2510	56.57	20230314	0.04	N	011230	1000	169 억	476290	N	N	19	N	N
29	20240117	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4140	-45	5	-1.08	70552940	17096	3.17	4180	4185	4055	5440	2930	4185	4126.63	2.82	-1603	4328	4256	4203	4131	4078	4230	4105	169	1255	1000	2590	5	1	16902700	700	-8.05	4.11	12	0.10	-514.00	1008.00	12688	20230504	-67.37	2299	20230314	80.08	4680	-11.54	20240115	3935	5.21	20240104	13850	-70.11	20230504	2510	64.94	20230314	0.04	N	011230	1000	169 억	476290	N	N	19	N	N
30	20240116	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4185	-175	5	-4.01	2232137900	531945	15.80	4270	4275	4150	5660	3055	4360	4195.85	2.96	-28856	4933	4646	4393	4106	3853	4520	3980	169	1300	1000	2700	5	1	16902700	707	-8.14	4.15	12	3.15	-514.00	1008.00	12688	20230504	-67.02	2299	20230314	82.04	4680	-10.58	20240115	3935	6.35	20240104	13850	-69.78	20230504	2510	66.73	20230314	0.04	N	011230	1000	169 억	500526	N	N	19	N	N
31	20240116	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4190	-170	5	-3.90	2110807655	502934	14.94	4270	4275	4150	5660	3055	4360	4196.63	2.96	-26884	4933	4646	4393	4106	3853	4520	3980	169	1300	1000	2700	5	1	16902700	708	-8.15	4.16	12	2.98	-514.00	1008.00	12688	20230504	-66.98	2299	20230314	82.25	4680	-10.47	20240115	3935	6.48	20240104	13850	-69.75	20230504	2510	66.93	20230314	0.04	N	011230	1000	169 억	500526	N	N	21	N	N
32	20240116	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4175	-185	5	-4.24	1974776085	470402	13.97	4270	4275	4150	5660	3055	4360	4197.68	2.96	-22812	4933	4646	4393	4106	3853	4520	3980	169	1300	1000	2700	5	1	16902700	706	-8.12	4.14	12	2.78	-514.00	1008.00	12688	20230504	-67.09	2299	20230314	81.60	4680	-10.79	20240115	3935	6.10	20240104	13850	-69.86	20230504	2510	66.33	20230314	0.04	N	011230	1000	169 억	500526	N	N	21	N	N
33	20240116	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4195	-165	5	-3.78	1785227790	425081	12.63	4270	4275	4150	5660	3055	4360	4199.32	2.96	-19639	4933	4646	4393	4106	3853	4520	3980	169	1300	1000	2700	5	1	16902700	709	-8.16	4.16	12	2.51	-514.00	1008.00	12688	20230504	-66.94	2299	20230314	82.47	4680	-10.36	20240115	3935	6.61	20240104	13850	-69.71	20230504	2510	67.13	20230314	0.04	N	011230	1000	169 억	500526	N	N	21	N	N
34	20240116	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4210	-150	5	-3.44	1650553635	393033	11.68	4270	4275	4150	5660	3055	4360	4199.08	2.96	-18895	4933	4646	4393	4106	3853	4520	3980	169	1300	1000	2700	5	1	16902700	712	-8.19	4.18	12	2.33	-514.00	1008.00	12688	20230504	-66.82	2299	20230314	83.12	4680	-10.04	20240115	3935	6.99	20240104	13850	-69.60	20230504	2510	67.73	20230314	0.04	N	011230	1000	169 억	500526	N	N	21	N	N
35	20240116	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4235	-125	5	-2.87	1493063415	355680	10.57	4270	4275	4150	5660	3055	4360	4197.27	2.96	-11612	4933	4646	4393	4106	3853	4520	3980	169	1300	1000	2700	5	1	16902700	716	-8.24	4.20	12	2.10	-514.00	1008.00	12688	20230504	-66.62	2299	20230314	84.21	4680	-9.51	20240115	3935	7.62	20240104	13850	-69.42	20230504	2510	68.73	20230314	0.04	N	011230	1000	169 억	500526	N	N	21	N	N
36	20240116	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4155	-205	5	-4.70	1245799555	296505	8.81	4270	4275	4150	5660	3055	4360	4201.03	2.96	-13579	4933	4646	4393	4106	3853	4520	3980	169	1300	1000	2700	5	1	16902700	702	-8.08	4.12	12	1.75	-514.00	1008.00	12688	20230504	-67.25	2299	20230314	80.73	4680	-11.22	20240115	3935	5.59	20240104	13850	-70.00	20230504	2510	65.54	20230314	0.04	N	011230	1000	169 억	500526	N	N	21	N	N
37	20240116	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4210	-150	5	-3.44	364268930	86416	2.57	4270	4275	4180	5660	3055	4360	4213.44	2.96	-684	4933	4646	4393	4106	3853	4520	3980	169	1300	1000	2700	5	1	16902700	712	-8.19	4.18	12	0.51	-514.00	1008.00	12688	20230504	-66.82	2299	20230314	83.12	4680	-10.04	20240115	3935	6.99	20240104	13850	-69.60	20230504	2510	67.73	20230314	0.04	N	011230	1000	169 억	500526	N	N	21	N	N
38	20240115	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4360	105	2	2.47	14698641070	3310184	565.60	4385	4680	4140	5530	2980	4255	4440.84	3.16	-30754	4428	4341	4183	4096	3938	4385	4140	169	1275	1000	2630	5	1	16902700	737	-8.48	4.33	12	19.58	-514.00	1008.00	12688	20230504	-65.64	2299	20230314	89.65	4680	-6.84	20240115	3935	10.80	20240104	13850	-68.52	20230504	2510	73.71	20230314	0.04	N	011230	1000	169 억	533365	N	N	21	N	N
39	20240115	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4375	120	2	2.82	14072855610	3166852	541.11	4385	4680	4140	5530	2980	4255	4444.18	3.16	-39129	4428	4341	4183	4096	3938	4385	4140	169	1275	1000	2630	5	1	16902700	739	-8.51	4.34	12	18.74	-514.00	1008.00	12688	20230504	-65.52	2299	20230314	90.30	4680	-6.52	20240115	3935	11.18	20240104	13850	-68.41	20230504	2510	74.30	20230314	0.04	N	011230	1000	169 억	533365	N	N	19	N	N
40	20240115	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4325	70	2	1.65	2998771960	704998	120.46	4385	4390	4140	5530	2980	4255	4253.58	3.16	-42895	4428	4341	4183	4096	3938	4385	4140	169	1275	1000	2630	5	1	16902700	731	-8.41	4.29	12	4.17	-514.00	1008.00	12688	20230504	-65.91	2299	20230314	88.13	4530	-4.53	20240103	3935	9.91	20240104	13850	-68.77	20230504	2510	72.31	20230314	0.04	N	011230	1000	169 억	533365	N	N	19	N	N
41	20240115	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4270	15	2	0.35	2656733070	625178	106.82	4385	4390	4140	5530	2980	4255	4249.51	3.16	-44738	4428	4341	4183	4096	3938	4385	4140	169	1275	1000	2630	5	1	16902700	722	-8.31	4.24	12	3.70	-514.00	1008.00	12688	20230504	-66.35	2299	20230314	85.73	4530	-5.74	20240103	3935	8.51	20240104	13850	-69.17	20230504	2510	70.12	20230314	0.04	N	011230	1000	169 억	533365	N	N	19	N	N
42	20240115	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4220	-35	5	-0.82	2278409525	536791	91.72	4385	4390	4140	5530	2980	4255	4244.38	3.16	-47537	4428	4341	4183	4096	3938	4385	4140	169	1275	1000	2630	5	1	16902700	713	-8.21	4.19	12	3.18	-514.00	1008.00	12688	20230504	-66.74	2299	20230314	83.56	4530	-6.84	20240103	3935	7.24	20240104	13850	-69.53	20230504	2510	68.13	20230314	0.04	N	011230	1000	169 억	533365	N	N	19	N	N
43	20240115	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4180	-75	5	-1.76	2020197265	475763	81.29	4385	4390	4140	5530	2980	4255	4246.11	3.16	-46525	4428	4341	4183	4096	3938	4385	4140	169	1275	1000	2630	5	1	16902700	707	-8.13	4.15	12	2.81	-514.00	1008.00	12688	20230504	-67.06	2299	20230314	81.82	4530	-7.73	20240103	3935	6.23	20240104	13850	-69.82	20230504	2510	66.53	20230314	0.04	N	011230	1000	169 억	533365	N	N	19	N	N
44	20240115	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4210	-45	5	-1.06	1765396200	414664	70.85	4385	4390	4140	5530	2980	4255	4257.45	3.16	-40708	4428	4341	4183	4096	3938	4385	4140	169	1275	1000	2630	5	1	16902700	712	-8.19	4.18	12	2.45	-514.00	1008.00	12688	20230504	-66.82	2299	20230314	83.12	4530	-7.06	20240103	3935	6.99	20240104	13850	-69.60	20230504	2510	67.73	20230314	0.04	N	011230	1000	169 억	533365	N	N	19	N	N
45	20240115	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4310	55	2	1.29	596010390	137003	23.41	4385	4390	4300	5530	2980	4255	4354.94	3.16	-38985	4428	4341	4183	4096	3938	4385	4140	169	1275	1000	2630	5	1	16902700	729	-8.39	4.28	12	0.81	-514.00	1008.00	12688	20230504	-66.03	2299	20230314	87.47	4530	-4.86	20240103	3935	9.53	20240104	13850	-68.88	20230504	2510	71.71	20230314	0.04	N	011230	1000	169 억	533365	N	N	19	N	N
46	20240112	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4255	150	2	3.65	2314766715	557029	202.17	4155	4270	4025	5330	2875	4105	4154.25	2.76	61258	4188	4146	4098	4056	4008	4167	4077	169	1225	1000	2540	5	1	16902700	719	-8.28	4.22	12	3.30	-514.00	1008.00	12688	20230504	-66.46	2299	20230314	85.08	4530	-6.07	20240103	3935	8.13	20240104	13850	-69.28	20230504	2510	69.52	20230314	0.05	N	011230	1000	169 억	466354	N	N	19	N	N
47	20240112	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4235	130	2	3.17	1739993525	421633	153.03	4155	4250	4025	5330	2875	4105	4126.81	2.76	32391	4188	4146	4098	4056	4008	4167	4077	169	1225	1000	2540	5	1	16902700	716	-8.24	4.20	12	2.49	-514.00	1008.00	12688	20230504	-66.62	2299	20230314	84.21	4530	-6.51	20240103	3935	7.62	20240104	13850	-69.42	20230504	2510	68.73	20230314	0.05	N	011230	1000	169 억	466354	N	N	27	N	N
48	20240112	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4065	-40	5	-0.97	813160075	200257	72.68	4155	4155	4025	5330	2875	4105	4060.53	2.76	9428	4188	4146	4098	4056	4008	4167	4077	169	1225	1000	2540	5	1	16902700	687	-7.91	4.03	12	1.18	-514.00	1008.00	12688	20230504	-67.96	2299	20230314	76.82	4530	-10.26	20240103	3935	3.30	20240104	13850	-70.65	20230504	2510	61.95	20230314	0.05	N	011230	1000	169 억	466354	N	N	27	N	N
49	20240112	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	-15	5	-0.37	620173635	152603	55.39	4155	4155	4025	5330	2875	4105	4063.90	2.76	11402	4188	4146	4098	4056	4008	4167	4077	169	1225	1000	2540	5	1	16902700	691	-7.96	4.06	12	0.90	-514.00	1008.00	12688	20230504	-67.76	2299	20230314	77.90	4530	-9.71	20240103	3935	3.94	20240104	13850	-70.47	20230504	2510	62.95	20230314	0.05	N	011230	1000	169 억	466354	N	N	27	N	N
50	20240112	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4055	-50	5	-1.22	550104930	135415	49.15	4155	4155	4025	5330	2875	4105	4062.28	2.76	11537	4188	4146	4098	4056	4008	4167	4077	169	1225	1000	2540	5	1	16902700	685	-7.89	4.02	12	0.80	-514.00	1008.00	12688	20230504	-68.04	2299	20230314	76.38	4530	-10.49	20240103	3935	3.05	20240104	13850	-70.72	20230504	2510	61.55	20230314	0.05	N	011230	1000	169 억	466354	N	N	27	N	N
51	20240112	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4050	-55	5	-1.34	493065745	121348	44.04	4155	4155	4025	5330	2875	4105	4063.15	2.76	11350	4188	4146	4098	4056	4008	4167	4077	169	1225	1000	2540	5	1	16902700	685	-7.88	4.02	12	0.72	-514.00	1008.00	12688	20230504	-68.08	2299	20230314	76.16	4530	-10.60	20240103	3935	2.92	20240104	13850	-70.76	20230504	2510	61.35	20230314	0.05	N	011230	1000	169 억	466354	N	N	27	N	N
52	20240112	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4040	-65	5	-1.58	343197650	84240	30.57	4155	4155	4025	5330	2875	4105	4073.95	2.76	-1466	4188	4146	4098	4056	4008	4167	4077	169	1225	1000	2540	5	1	16902700	683	-7.86	4.01	12	0.50	-514.00	1008.00	12688	20230504	-68.16	2299	20230314	75.73	4530	-10.82	20240103	3935	2.67	20240104	13850	-70.83	20230504	2510	60.96	20230314	0.05	N	011230	1000	169 억	466354	N	N	27	N	N
53	20240112	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4115	10	2	0.24	23185275	5608	2.04	4155	4155	4105	5330	2875	4105	4135.72	2.76	-939	4188	4146	4098	4056	4008	4167	4077	169	1225	1000	2540	5	1	16902700	696	-8.01	4.08	12	0.03	-514.00	1008.00	12688	20230504	-67.57	2299	20230314	78.99	4530	-9.16	20240103	3935	4.57	20240104	13850	-70.29	20230504	2510	63.94	20230314	0.05	N	011230	1000	169 억	466354	N	N	27	N	N
54	20240111	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4105	10	2	0.24	1115096125	272949	35.77	4100	4140	4050	5320	2870	4095	4085.36	2.71	5895	4478	4286	4178	3986	3878	4232	3932	169	1225	1000	2530	5	1	16902700	694	-7.99	4.07	12	1.61	-514.00	1008.00	12688	20230504	-67.65	2299	20230314	78.56	4530	-9.38	20240103	3935	4.32	20240104	13850	-70.36	20230504	2510	63.55	20230314	0.04	N	011230	1000	169 억	458762	N	N	27	N	N
55	20240111	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	-5	5	-0.12	958144080	234692	30.75	4100	4140	4050	5320	2870	4095	4082.56	2.71	12920	4478	4286	4178	3986	3878	4232	3932	169	1225	1000	2530	5	1	16902700	691	-7.96	4.06	12	1.39	-514.00	1008.00	12688	20230504	-67.76	2299	20230314	77.90	4530	-9.71	20240103	3935	3.94	20240104	13850	-70.47	20230504	2510	62.95	20230314	0.04	N	011230	1000	169 억	458762	N	N	21	N	N
56	20240111	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4085	-10	5	-0.24	849014755	207971	27.25	4100	4140	4050	5320	2870	4095	4082.37	2.71	12111	4478	4286	4178	3986	3878	4232	3932	169	1225	1000	2530	5	1	16902700	690	-7.95	4.05	12	1.23	-514.00	1008.00	12688	20230504	-67.80	2299	20230314	77.69	4530	-9.82	20240103	3935	3.81	20240104	13850	-70.51	20230504	2510	62.75	20230314	0.04	N	011230	1000	169 억	458762	N	N	21	N	N
57	20240111	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4095	0	3	0.00	764516585	187296	24.54	4100	4140	4050	5320	2870	4095	4081.86	2.71	12166	4478	4286	4178	3986	3878	4232	3932	169	1225	1000	2530	5	1	16902700	692	-7.97	4.06	12	1.11	-514.00	1008.00	12688	20230504	-67.73	2299	20230314	78.12	4530	-9.60	20240103	3935	4.07	20240104	13850	-70.43	20230504	2510	63.15	20230314	0.04	N	011230	1000	169 억	458762	N	N	21	N	N
58	20240111	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	5	2	0.12	641700765	157188	20.60	4100	4140	4050	5320	2870	4095	4082.38	2.71	18912	4478	4286	4178	3986	3878	4232	3932	169	1225	1000	2530	5	1	16902700	693	-7.98	4.07	12	0.93	-514.00	1008.00	12688	20230504	-67.69	2299	20230314	78.34	4530	-9.49	20240103	3935	4.19	20240104	13850	-70.40	20230504	2510	63.35	20230314	0.04	N	011230	1000	169 억	458762	N	N	21	N	N
59	20240111	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4065	-30	5	-0.73	549715780	134672	17.65	4100	4140	4050	5320	2870	4095	4081.89	2.71	20841	4478	4286	4178	3986	3878	4232	3932	169	1225	1000	2530	5	1	16902700	687	-7.91	4.03	12	0.80	-514.00	1008.00	12688	20230504	-67.96	2299	20230314	76.82	4530	-10.26	20240103	3935	3.30	20240104	13850	-70.65	20230504	2510	61.95	20230314	0.04	N	011230	1000	169 억	458762	N	N	21	N	N
60	20240111	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4110	15	2	0.37	327215690	80119	10.50	4100	4140	4050	5320	2870	4095	4084.12	2.71	15412	4478	4286	4178	3986	3878	4232	3932	169	1225	1000	2530	5	1	16902700	695	-8.00	4.08	12	0.47	-514.00	1008.00	12688	20230504	-67.61	2299	20230314	78.77	4530	-9.27	20240103	3935	4.45	20240104	13850	-70.32	20230504	2510	63.75	20230314	0.04	N	011230	1000	169 억	458762	N	N	21	N	N
61	20240111	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	5	2	0.12	22329645	5436	0.71	4100	4120	4100	5320	2870	4095	4107.73	2.71	301	4478	4286	4178	3986	3878	4232	3932	169	1225	1000	2530	5	1	16902700	693	-7.98	4.07	12	0.03	-514.00	1008.00	12688	20230504	-67.69	2299	20230314	78.34	4530	-9.49	20240103	3935	4.19	20240104	13850	-70.40	20230504	2510	63.35	20230314	0.04	N	011230	1000	169 억	458762	N	N	21	N	N
62	20240110	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4095	-95	5	-2.27	3188222160	756431	120.89	4365	4370	4070	5440	2935	4190	4214.88	3.17	-75453	4310	4250	4130	4070	3950	4280	4100	169	1250	1000	2590	5	1	16902700	692	-7.97	4.06	12	4.48	-514.00	1008.00	12688	20230504	-67.73	2299	20230314	78.12	4530	-9.60	20240103	3935	4.07	20240104	13850	-70.43	20230504	2510	63.15	20230314	0.04	N	011230	1000	169 억	535307	N	N	21	N	N
63	20240110	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4095	-95	5	-2.27	3123352185	740565	118.35	4365	4370	4070	5440	2935	4190	4217.53	3.17	-75427	4310	4250	4130	4070	3950	4280	4100	169	1250	1000	2590	5	1	16902700	692	-7.97	4.06	12	4.38	-514.00	1008.00	12688	20230504	-67.73	2299	20230314	78.12	4530	-9.60	20240103	3935	4.07	20240104	13850	-70.43	20230504	2510	63.15	20230314	0.04	N	011230	1000	169 억	535307	N	N	0	N	N
64	20240110	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4085	-105	5	-2.51	2958445765	700169	111.89	4365	4370	4075	5440	2935	4190	4225.33	3.17	-75438	4310	4250	4130	4070	3950	4280	4100	169	1250	1000	2590	5	1	16902700	690	-7.95	4.05	12	4.14	-514.00	1008.00	12688	20230504	-67.80	2299	20230314	77.69	4530	-9.82	20240103	3935	3.81	20240104	13850	-70.51	20230504	2510	62.75	20230314	0.04	N	011230	1000	169 억	535307	N	N	0	N	N
65	20240110	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4115	-75	5	-1.79	2826805365	668015	106.76	4365	4370	4075	5440	2935	4190	4231.65	3.17	-75437	4310	4250	4130	4070	3950	4280	4100	169	1250	1000	2590	5	1	16902700	696	-8.01	4.08	12	3.95	-514.00	1008.00	12688	20230504	-67.57	2299	20230314	78.99	4530	-9.16	20240103	3935	4.57	20240104	13850	-70.29	20230504	2510	63.94	20230314	0.04	N	011230	1000	169 억	535307	N	N	0	N	N
66	20240110	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4120	-70	5	-1.67	2721845585	642498	102.68	4365	4370	4075	5440	2935	4190	4236.35	3.17	-72870	4310	4250	4130	4070	3950	4280	4100	169	1250	1000	2590	5	1	16902700	696	-8.02	4.09	12	3.80	-514.00	1008.00	12688	20230504	-67.53	2299	20230314	79.21	4530	-9.05	20240103	3935	4.70	20240104	13850	-70.25	20230504	2510	64.14	20230314	0.04	N	011230	1000	169 억	535307	N	N	0	N	N
67	20240110	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	-100	5	-2.39	2602134470	613365	98.02	4365	4370	4075	5440	2935	4190	4242.39	3.17	-70827	4310	4250	4130	4070	3950	4280	4100	169	1250	1000	2590	5	1	16902700	691	-7.96	4.06	12	3.63	-514.00	1008.00	12688	20230504	-67.76	2299	20230314	77.90	4530	-9.71	20240103	3935	3.94	20240104	13850	-70.47	20230504	2510	62.95	20230314	0.04	N	011230	1000	169 억	535307	N	N	0	N	N
68	20240110	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4080	-110	5	-2.63	2370923860	556954	89.01	4365	4370	4075	5440	2935	4190	4256.95	3.17	-71127	4310	4250	4130	4070	3950	4280	4100	169	1250	1000	2590	5	1	16902700	690	-7.94	4.05	12	3.30	-514.00	1008.00	12688	20230504	-67.84	2299	20230314	77.47	4530	-9.93	20240103	3935	3.68	20240104	13850	-70.54	20230504	2510	62.55	20230314	0.04	N	011230	1000	169 억	535307	N	N	0	N	N
69	20240110	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4315	125	2	2.98	808532910	186361	29.78	4365	4370	4300	5440	2935	4190	4338.53	3.17	-48028	4310	4250	4130	4070	3950	4280	4100	169	1250	1000	2590	5	1	16902700	729	-8.39	4.28	12	1.10	-514.00	1008.00	12688	20230504	-65.99	2299	20230314	87.69	4530	-4.75	20240103	3935	9.66	20240104	13850	-68.84	20230504	2510	71.91	20230314	0.04	N	011230	1000	169 억	535307	N	N	0	N	N
70	20240109	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4190	125	2	3.08	2182393980	527902	134.06	4065	4190	4010	5280	2850	4065	4134.04	2.78	59686	4265	4165	4100	4000	3935	4132	3967	169	1215	1000	2520	5	1	16902700	708	-8.15	4.16	12	3.12	-514.00	1008.00	12688	20230504	-66.98	2299	20230314	82.25	4530	-7.51	20240103	3935	6.48	20240104	13850	-69.75	20230504	2510	66.93	20230314	0.04	N	011230	1000	169 억	470679	N	N	24	N	N
71	20240109	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	85	2	2.09	1955371930	473524	120.25	4065	4185	4010	5280	2850	4065	4129.40	2.78	63054	4265	4165	4100	4000	3935	4132	3967	169	1215	1000	2520	5	1	16902700	701	-8.07	4.12	12	2.80	-514.00	1008.00	12688	20230504	-67.29	2299	20230314	80.51	4530	-8.39	20240103	3935	5.46	20240104	13850	-70.04	20230504	2510	65.34	20230314	0.04	N	011230	1000	169 억	470679	N	N	24	N	N
72	20240109	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4160	95	2	2.34	1693885515	410620	104.28	4065	4185	4010	5280	2850	4065	4125.19	2.78	62323	4265	4165	4100	4000	3935	4132	3967	169	1215	1000	2520	5	1	16902700	703	-8.09	4.13	12	2.43	-514.00	1008.00	12688	20230504	-67.21	2299	20230314	80.95	4530	-8.17	20240103	3935	5.72	20240104	13850	-69.96	20230504	2510	65.74	20230314	0.04	N	011230	1000	169 억	470679	N	N	24	N	N
73	20240109	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4130	65	2	1.60	1316590890	319787	81.21	4065	4160	4010	5280	2850	4065	4117.09	2.78	46419	4265	4165	4100	4000	3935	4132	3967	169	1215	1000	2520	5	1	16902700	698	-8.04	4.10	12	1.89	-514.00	1008.00	12688	20230504	-67.45	2299	20230314	79.64	4530	-8.83	20240103	3935	4.96	20240104	13850	-70.18	20230504	2510	64.54	20230314	0.04	N	011230	1000	169 억	470679	N	N	24	N	N
74	20240109	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4115	50	2	1.23	1221971120	296866	75.39	4065	4160	4010	5280	2850	4065	4116.24	2.78	45073	4265	4165	4100	4000	3935	4132	3967	169	1215	1000	2520	5	1	16902700	696	-8.01	4.08	12	1.76	-514.00	1008.00	12688	20230504	-67.57	2299	20230314	78.99	4530	-9.16	20240103	3935	4.57	20240104	13850	-70.29	20230504	2510	63.94	20230314	0.04	N	011230	1000	169 억	470679	N	N	24	N	N
75	20240109	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4115	50	2	1.23	998269400	242635	61.62	4065	4160	4010	5280	2850	4065	4114.28	2.78	51898	4265	4165	4100	4000	3935	4132	3967	169	1215	1000	2520	5	1	16902700	696	-8.01	4.08	12	1.44	-514.00	1008.00	12688	20230504	-67.57	2299	20230314	78.99	4530	-9.16	20240103	3935	4.57	20240104	13850	-70.29	20230504	2510	63.94	20230314	0.04	N	011230	1000	169 억	470679	N	N	24	N	N
76	20240109	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4120	55	2	1.35	704387890	171583	43.57	4065	4160	4010	5280	2850	4065	4105.23	2.78	28966	4265	4165	4100	4000	3935	4132	3967	169	1215	1000	2520	5	1	16902700	696	-8.02	4.09	12	1.02	-514.00	1008.00	12688	20230504	-67.53	2299	20230314	79.21	4530	-9.05	20240103	3935	4.70	20240104	13850	-70.25	20230504	2510	64.14	20230314	0.04	N	011230	1000	169 억	470679	N	N	24	N	N
77	20240109	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4070	5	2	0.12	35046260	8613	2.19	4065	4100	4065	5280	2850	4065	4069.00	2.78	-1206	4265	4165	4100	4000	3935	4132	3967	169	1215	1000	2520	5	1	16902700	688	-7.92	4.04	12	0.05	-514.00	1008.00	12688	20230504	-67.92	2299	20230314	77.03	4530	-10.15	20240103	3935	3.43	20240104	13850	-70.61	20230504	2510	62.15	20230314	0.04	N	011230	1000	169 억	470679	N	N	24	N	N
78	20240108	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4065	-20	5	-0.49	1607232485	392587	18.16	4100	4200	4035	5310	2860	4085	4094.00	2.90	-20160	4635	4360	4220	3945	3805	4290	3875	169	1225	1000	2530	5	1	16902700	687	-7.91	4.03	12	2.32	-514.00	1008.00	12688	20230504	-67.96	2299	20230314	76.82	4530	-10.26	20240103	3935	3.30	20240104	13850	-70.65	20230504	2510	61.95	20230314	0.04	N	011230	1000	169 억	490676	N	N	24	N	N
79	20240108	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4060	-25	5	-0.61	1465653625	357725	16.55	4100	4200	4035	5310	2860	4085	4097.15	2.90	-8631	4635	4360	4220	3945	3805	4290	3875	169	1225	1000	2530	5	1	16902700	686	-7.90	4.03	12	2.12	-514.00	1008.00	12688	20230504	-68.00	2299	20230314	76.60	4530	-10.38	20240103	3935	3.18	20240104	13850	-70.69	20230504	2510	61.75	20230314	0.04	N	011230	1000	169 억	490676	N	N	39	N	N
80	20240108	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	15	2	0.37	1221033670	297776	13.77	4100	4200	4035	5310	2860	4085	4100.51	2.90	8588	4635	4360	4220	3945	3805	4290	3875	169	1225	1000	2530	5	1	16902700	693	-7.98	4.07	12	1.76	-514.00	1008.00	12688	20230504	-67.69	2299	20230314	78.34	4530	-9.49	20240103	3935	4.19	20240104	13850	-70.40	20230504	2510	63.35	20230314	0.04	N	011230	1000	169 억	490676	N	N	39	N	N
81	20240108	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4115	30	2	0.73	1012401345	246815	11.42	4100	4200	4035	5310	2860	4085	4101.86	2.90	15698	4635	4360	4220	3945	3805	4290	3875	169	1225	1000	2530	5	1	16902700	696	-8.01	4.08	12	1.46	-514.00	1008.00	12688	20230504	-67.57	2299	20230314	78.99	4530	-9.16	20240103	3935	4.57	20240104	13850	-70.29	20230504	2510	63.94	20230314	0.04	N	011230	1000	169 억	490676	N	N	39	N	N
82	20240108	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4120	35	2	0.86	878135475	214128	9.90	4100	4200	4035	5310	2860	4085	4100.98	2.90	26187	4635	4360	4220	3945	3805	4290	3875	169	1225	1000	2530	5	1	16902700	696	-8.02	4.09	12	1.27	-514.00	1008.00	12688	20230504	-67.53	2299	20230314	79.21	4530	-9.05	20240103	3935	4.70	20240104	13850	-70.25	20230504	2510	64.14	20230314	0.04	N	011230	1000	169 억	490676	N	N	39	N	N
83	20240108	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	15	2	0.37	773232270	188600	8.72	4100	4200	4035	5310	2860	4085	4099.85	2.90	23540	4635	4360	4220	3945	3805	4290	3875	169	1225	1000	2530	5	1	16902700	693	-7.98	4.07	12	1.12	-514.00	1008.00	12688	20230504	-67.69	2299	20230314	78.34	4530	-9.49	20240103	3935	4.19	20240104	13850	-70.40	20230504	2510	63.35	20230314	0.04	N	011230	1000	169 억	490676	N	N	39	N	N
84	20240108	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4110	25	2	0.61	553770625	135244	6.26	4100	4200	4035	5310	2860	4085	4094.60	2.90	15466	4635	4360	4220	3945	3805	4290	3875	169	1225	1000	2530	5	1	16902700	695	-8.00	4.08	12	0.80	-514.00	1008.00	12688	20230504	-67.61	2299	20230314	78.77	4530	-9.27	20240103	3935	4.45	20240104	13850	-70.32	20230504	2510	63.75	20230314	0.04	N	011230	1000	169 억	490676	N	N	39	N	N
85	20240108	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4135	50	2	1.22	93491480	22614	1.05	4100	4200	4100	5310	2860	4085	4134.23	2.90	3947	4635	4360	4220	3945	3805	4290	3875	169	1225	1000	2530	5	1	16902700	699	-8.04	4.10	12	0.13	-514.00	1008.00	12688	20230504	-67.41	2299	20230314	79.86	4530	-8.72	20240103	3935	5.08	20240104	13850	-70.14	20230504	2510	64.74	20230314	0.04	N	011230	1000	169 억	490676	N	N	39	N	N
86	20240105	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4085	80	2	2.00	9119229690	2150785	323.64	4265	4495	4080	5200	2805	4005	4240.06	3.24	-58296	4178	4091	4013	3926	3848	4052	3887	169	1195	1000	2480	5	1	16902700	690	-7.95	4.05	12	12.72	-514.00	1008.00	12688	20230504	-67.80	2299	20230314	77.69	4530	-9.82	20240103	3935	3.81	20240104	13850	-70.51	20230504	2510	62.75	20230314	0.05	N	011230	1000	169 억	547890	N	N	39	N	N
87	20240105	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	85	2	2.12	8953980845	2110376	317.55	4265	4495	4080	5200	2805	4005	4242.84	3.24	-62039	4178	4091	4013	3926	3848	4052	3887	169	1195	1000	2480	5	1	16902700	691	-7.96	4.06	12	12.49	-514.00	1008.00	12688	20230504	-67.76	2299	20230314	77.90	4530	-9.71	20240103	3935	3.94	20240104	13850	-70.47	20230504	2510	62.95	20230314	0.05	N	011230	1000	169 억	547890	N	N	53	N	N
88	20240105	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	85	2	2.12	8741571480	2058476	309.75	4265	4495	4080	5200	2805	4005	4246.62	3.24	-63015	4178	4091	4013	3926	3848	4052	3887	169	1195	1000	2480	5	1	16902700	691	-7.96	4.06	12	12.18	-514.00	1008.00	12688	20230504	-67.76	2299	20230314	77.90	4530	-9.71	20240103	3935	3.94	20240104	13850	-70.47	20230504	2510	62.95	20230314	0.05	N	011230	1000	169 억	547890	N	N	53	N	N
89	20240105	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	145	2	3.62	8504477905	2000800	301.07	4265	4495	4090	5200	2805	4005	4250.54	3.24	-61324	4178	4091	4013	3926	3848	4052	3887	169	1195	1000	2480	5	1	16902700	701	-8.07	4.12	12	11.84	-514.00	1008.00	12688	20230504	-67.29	2299	20230314	80.51	4530	-8.39	20240103	3935	5.46	20240104	13850	-70.04	20230504	2510	65.34	20230314	0.05	N	011230	1000	169 억	547890	N	N	53	N	N
90	20240105	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4115	110	2	2.75	8218270245	1931399	290.62	4265	4495	4095	5200	2805	4005	4255.09	3.24	-61057	4178	4091	4013	3926	3848	4052	3887	169	1195	1000	2480	5	1	16902700	696	-8.01	4.08	12	11.43	-514.00	1008.00	12688	20230504	-67.57	2299	20230314	78.99	4530	-9.16	20240103	3935	4.57	20240104	13850	-70.29	20230504	2510	63.94	20230314	0.05	N	011230	1000	169 억	547890	N	N	53	N	N
91	20240105	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	145	2	3.62	7749225775	1817817	273.53	4265	4495	4115	5200	2805	4005	4262.93	3.24	-61532	4178	4091	4013	3926	3848	4052	3887	169	1195	1000	2480	5	1	16902700	701	-8.07	4.12	12	10.75	-514.00	1008.00	12688	20230504	-67.29	2299	20230314	80.51	4530	-8.39	20240103	3935	5.46	20240104	13850	-70.04	20230504	2510	65.34	20230314	0.05	N	011230	1000	169 억	547890	N	N	53	N	N
92	20240105	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4195	190	2	4.74	7132085355	1669890	251.27	4265	4495	4115	5200	2805	4005	4270.99	3.24	-63262	4178	4091	4013	3926	3848	4052	3887	169	1195	1000	2480	5	1	16902700	709	-8.16	4.16	12	9.88	-514.00	1008.00	12688	20230504	-66.94	2299	20230314	82.47	4530	-7.40	20240103	3935	6.61	20240104	13850	-69.71	20230504	2510	67.13	20230314	0.05	N	011230	1000	169 억	547890	N	N	53	N	N
93	20240105	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4350	345	2	8.61	2885475190	662609	99.70	4265	4495	4225	5200	2805	4005	4354.72	3.24	-15614	4178	4091	4013	3926	3848	4052	3887	169	1195	1000	2480	5	1	16902700	735	-8.46	4.32	12	3.92	-514.00	1008.00	12688	20230504	-65.72	2299	20230314	89.21	4530	-3.97	20240103	3935	10.55	20240104	13850	-68.59	20230504	2510	73.31	20230314	0.05	N	011230	1000	169 억	547890	N	N	53	N	N
94	20240104	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4005	-90	5	-2.20	2269371535	570075	24.85	4095	4100	3935	5320	2870	4095	3980.73	3.03	23505	4721	4407	4216	3902	3711	4312	3807	169	1225	1000	2530	5	1	16902700	677	-7.79	3.97	12	3.37	-514.00	1008.00	12688	20230504	-68.43	2299	20230314	74.21	4530	-11.59	20240103	3935	1.78	20240104	13850	-71.08	20230504	2510	59.56	20230314	0.04	N	011230	1000	169 억	511812	N	N	53	N	N
95	20240104	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4000	-95	5	-2.32	2144617885	538865	23.49	4095	4100	3935	5320	2870	4095	3979.79	3.03	24974	4721	4407	4216	3902	3711	4312	3807	169	1225	1000	2530	5	1	16902700	676	-7.78	3.97	12	3.19	-514.00	1008.00	12688	20230504	-68.47	2299	20230314	73.99	4530	-11.70	20240103	3935	1.65	20240104	13850	-71.12	20230504	2510	59.36	20230314	0.04	N	011230	1000	169 억	511812	N	N	50	N	N
96	20240104	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4040	-55	5	-1.34	1976507300	496813	21.65	4095	4100	3935	5320	2870	4095	3978.27	3.03	28726	4721	4407	4216	3902	3711	4312	3807	169	1225	1000	2530	5	1	16902700	683	-7.86	4.01	12	2.94	-514.00	1008.00	12688	20230504	-68.16	2299	20230314	75.73	4530	-10.82	20240103	3935	2.67	20240104	13850	-70.83	20230504	2510	60.96	20230314	0.04	N	011230	1000	169 억	511812	N	N	50	N	N
97	20240104	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3985	-110	5	-2.69	1637357290	412215	17.97	4095	4100	3935	5320	2870	4095	3971.97	3.03	30500	4721	4407	4216	3902	3711	4312	3807	169	1225	1000	2530	5	1	16902700	674	-7.75	3.95	12	2.44	-514.00	1008.00	12688	20230504	-68.59	2299	20230314	73.34	4530	-12.03	20240103	3935	1.27	20240104	13850	-71.23	20230504	2510	58.76	20230314	0.04	N	011230	1000	169 억	511812	N	N	50	N	N
98	20240104	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3970	-125	5	-3.05	1477081520	371900	16.21	4095	4100	3935	5320	2870	4095	3971.58	3.03	23955	4721	4407	4216	3902	3711	4312	3807	169	1225	1000	2530	5	1	16902700	671	-7.72	3.94	12	2.20	-514.00	1008.00	12688	20230504	-68.71	2299	20230314	72.68	4530	-12.36	20240103	3935	0.89	20240104	13850	-71.34	20230504	2510	58.17	20230314	0.04	N	011230	1000	169 억	511812	N	N	50	N	N
99	20240104	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3945	-150	5	-3.66	1343138585	337998	14.73	4095	4100	3935	5320	2870	4095	3973.66	3.03	20648	4721	4407	4216	3902	3711	4312	3807	169	1225	1000	2530	5	1	16902700	667	-7.68	3.91	12	2.00	-514.00	1008.00	12688	20230504	-68.91	2299	20230314	71.60	4530	-12.91	20240103	3935	0.25	20240104	13850	-71.52	20230504	2510	57.17	20230314	0.04	N	011230	1000	169 억	511812	N	N	50	N	N
100	20240104	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3965	-130	5	-3.17	986805990	247666	10.79	4095	4100	3940	5320	2870	4095	3984.23	3.03	10498	4721	4407	4216	3902	3711	4312	3807	169	1225	1000	2530	5	1	16902700	670	-7.71	3.93	12	1.47	-514.00	1008.00	12688	20230504	-68.75	2299	20230314	72.47	4530	-12.47	20240103	3940	0.63	20240104	13850	-71.37	20230504	2510	57.97	20230314	0.04	N	011230	1000	169 억	511812	N	N	50	N	N
101	20240104	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4000	-95	5	-2.32	123777250	30586	1.33	4095	4100	3965	5320	2870	4095	4046.19	3.03	-4354	4721	4407	4216	3902	3711	4312	3807	169	1225	1000	2530	5	1	16902700	676	-7.78	3.97	12	0.18	-514.00	1008.00	12688	20230504	-68.47	2299	20230314	73.99	4530	-11.70	20240103	3965	0.88	20240104	13850	-71.12	20230504	2510	59.36	20230314	0.04	N	011230	1000	169 억	511812	N	N	50	N	N
102	20240103	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4095	-135	5	-3.19	9702520130	2280956	273.64	4250	4530	4025	5490	2965	4230	4253.83	4.17	-184460	4350	4290	4180	4120	4010	4320	4150	169	1260	1000	2620	5	1	16902700	692	-7.97	4.06	12	13.49	-514.00	1008.00	12688	20230504	-67.73	2299	20230314	78.12	4530	-9.60	20240103	4025	1.74	20240103	13850	-70.43	20230504	2510	63.15	20230314	0.04	N	011230	1000	169 억	705568	N	N	50	N	N
103	20240103	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	-140	5	-3.31	9337044345	2191261	262.88	4250	4530	4025	5490	2965	4230	4261.04	4.17	-177692	4350	4290	4180	4120	4010	4320	4150	169	1260	1000	2620	5	1	16902700	691	-7.96	4.06	12	12.96	-514.00	1008.00	12688	20230504	-67.76	2299	20230314	77.90	4530	-9.71	20240103	4025	1.61	20240103	13850	-70.47	20230504	2510	62.95	20230314	0.04	N	011230	1000	169 억	705568	N	N	0	N	N
104	20240103	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4045	-185	5	-4.37	3096917455	743201	89.16	4250	4400	4025	5490	2965	4230	4166.97	4.17	-135354	4350	4290	4180	4120	4010	4320	4150	169	1260	1000	2620	5	1	16902700	684	-7.87	4.01	12	4.40	-514.00	1008.00	12688	20230504	-68.12	2299	20230314	75.95	4400	-8.07	20240103	4025	0.50	20240103	13850	-70.79	20230504	2510	61.16	20230314	0.04	N	011230	1000	169 억	705568	N	N	0	N	N
105	20240103	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4075	-155	5	-3.66	2696389065	644490	77.32	4250	4400	4045	5490	2965	4230	4183.73	4.17	-86421	4350	4290	4180	4120	4010	4320	4150	169	1260	1000	2620	5	1	16902700	689	-7.93	4.04	12	3.81	-514.00	1008.00	12688	20230504	-67.88	2299	20230314	77.25	4400	-7.39	20240103	4045	0.74	20240103	13850	-70.58	20230504	2510	62.35	20230314	0.04	N	011230	1000	169 억	705568	N	N	0	N	N
106	20240103	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4070	-160	5	-3.78	2450718275	584304	70.10	4250	4400	4045	5490	2965	4230	4194.23	4.17	-64064	4350	4290	4180	4120	4010	4320	4150	169	1260	1000	2620	5	1	16902700	688	-7.92	4.04	12	3.46	-514.00	1008.00	12688	20230504	-67.92	2299	20230314	77.03	4400	-7.50	20240103	4045	0.62	20240103	13850	-70.61	20230504	2510	62.15	20230314	0.04	N	011230	1000	169 억	705568	N	N	0	N	N
107	20240103	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4085	-145	5	-3.43	2306172485	548838	65.84	4250	4400	4045	5490	2965	4230	4201.90	4.17	-52558	4350	4290	4180	4120	4010	4320	4150	169	1260	1000	2620	5	1	16902700	690	-7.95	4.05	12	3.25	-514.00	1008.00	12688	20230504	-67.80	2299	20230314	77.69	4400	-7.16	20240103	4045	0.99	20240103	13850	-70.51	20230504	2510	62.75	20230314	0.04	N	011230	1000	169 억	705568	N	N	0	N	N
108	20240103	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4080	-150	5	-3.55	2006924115	475262	57.02	4250	4400	4060	5490	2965	4230	4222.77	4.17	-46459	4350	4290	4180	4120	4010	4320	4150	169	1260	1000	2620	5	1	16902700	690	-7.94	4.05	12	2.81	-514.00	1008.00	12688	20230504	-67.84	2299	20230314	77.47	4400	-7.27	20240103	4060	0.49	20240103	13850	-70.54	20230504	2510	62.55	20230314	0.04	N	011230	1000	169 억	705568	N	N	0	N	N
109	20240103	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4280	50	2	1.18	570597110	132699	15.92	4250	4400	4245	5490	2965	4230	4300.10	4.17	7469	4350	4290	4180	4120	4010	4320	4150	169	1260	1000	2620	5	1	16902700	723	-8.33	4.25	12	0.79	-514.00	1008.00	12688	20230504	-66.27	2299	20230314	86.17	4400	-2.73	20240103	4070	5.16	20240102	13850	-69.10	20230504	2510	70.52	20230314	0.04	N	011230	1000	169 억	705568	N	N	0	N	N
110	20240102	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4230	30	2	0.71	3421825190	820655	48.51	4175	4240	4070	5460	2940	4200	4169.56	3.57	96563	4590	4395	4255	4060	3920	4325	3990	169	1260	1000	2600	5	1	16902700	715	-8.23	4.20	12	4.86	-514.00	1008.00	12688	20230504	-66.66	2299	20230314	83.99	4240	-0.24	20240102	4070	3.93	20240102	13850	-69.46	20230504	2510	68.53	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
111	20240102	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4215	15	2	0.36	3170542020	761169	44.99	4175	4240	4070	5460	2940	4200	4165.36	3.57	93793	4590	4395	4255	4060	3920	4325	3990	169	1260	1000	2600	5	1	16902700	712	-8.20	4.18	12	4.50	-514.00	1008.00	12688	20230504	-66.78	2299	20230314	83.34	4240	-0.59	20240102	4070	3.56	20240102	13850	-69.57	20230504	2510	67.93	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
112	20240102	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4215	15	2	0.36	2885368020	693451	40.99	4175	4240	4070	5460	2940	4200	4160.88	3.57	96296	4590	4395	4255	4060	3920	4325	3990	169	1260	1000	2600	5	1	16902700	712	-8.20	4.18	12	4.10	-514.00	1008.00	12688	20230504	-66.78	2299	20230314	83.34	4240	-0.59	20240102	4070	3.56	20240102	13850	-69.57	20230504	2510	67.93	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
113	20240102	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4215	15	2	0.36	2643604400	635979	37.59	4175	4240	4070	5460	2940	4200	4156.74	3.57	93172	4590	4395	4255	4060	3920	4325	3990	169	1260	1000	2600	5	1	16902700	712	-8.20	4.18	12	3.76	-514.00	1008.00	12688	20230504	-66.78	2299	20230314	83.34	4240	-0.59	20240102	4070	3.56	20240102	13850	-69.57	20230504	2510	67.93	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
114	20240102	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4210	10	2	0.24	2316853755	558485	33.01	4175	4230	4070	5460	2940	4200	4148.46	3.57	90227	4590	4395	4255	4060	3920	4325	3990	169	1260	1000	2600	5	1	16902700	712	-8.19	4.18	12	3.30	-514.00	1008.00	12688	20230504	-66.82	2299	20230314	83.12	4230	-0.47	20240102	4070	3.44	20240102	13850	-69.60	20230504	2510	67.73	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
115	20240102	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	-110	5	-2.62	1343003970	325917	19.26	4175	4190	4070	5460	2940	4200	4120.68	3.57	91981	4590	4395	4255	4060	3920	4325	3990	169	1260	1000	2600	5	1	16902700	691	-7.96	4.06	12	1.93	-514.00	1008.00	12688	20230504	-67.76	2299	20230314	77.90	4190	-2.39	20240102	4070	0.49	20240102	13850	-70.47	20230504	2510	62.95	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
116	20240102	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	-100	5	-2.38	295828140	71663	4.24	4175	4175	4095	5460	2940	4200	4127.97	3.57	9026	4590	4395	4255	4060	3920	4325	3990	169	1260	1000	2600	5	1	16902700	693	-7.98	4.07	12	0.42	-514.00	1008.00	12688	20230504	-67.69	2299	20230314	78.34	4175	-1.80	20240102	4095	0.12	20240102	13850	-70.40	20230504	2510	63.35	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
117	20240102	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	5460	2940	4200	0.00	3.57	0	4590	4395	4255	4060	3920	4325	3990	169	1260	1000	2600	5	1	16902700	710	-8.17	4.17	12	0.00	-514.00	1008.00	12688	20230504	-66.90	2299	20230314	82.69	0	0.00	0	0	0.00	0	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History