KissMeData/013890/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120311	57	100.00	KOSPI	신저가	N	N	N	N	N	13310	90	2	0.68	265933000	20193	21.57	13200	13320	13100	17180	9260	13220	13169.56	9.80	0	3210	13560	13390	13290	13120	13020	13340	13070	104	3960	500	9510	10	1	20735204	2760	9.09	0.43	12	0.10	1465.00	31187.00	37026	20230202	-64.05	13100	20240123	1.60	16300	-18.34	20240102	13100	1.60	20240123	40600	-67.22	20230202	13100	1.60	20240123	1.75	N	013890	500	103 억	2032394	N	N	7	N	N
3	20240123	110310	57	100.00	KOSPI	신저가	N	N	N	N	N	13200	-20	5	-0.15	232766380	17690	18.90	13200	13280	13100	17180	9260	13220	13158.08	9.80	0	2432	13560	13390	13290	13120	13020	13340	13070	104	3960	500	9510	10	1	20735204	2737	9.01	0.42	12	0.09	1465.00	31187.00	37026	20230202	-64.35	13100	20240123	0.76	16300	-19.02	20240102	13100	0.76	20240123	40600	-67.49	20230202	13100	0.76	20240123	1.75	N	013890	500	103 억	2032394	N	N	7	N	N
4	20240123	100310	57	100.00	KOSPI	신저가	N	N	N	N	N	13200	-20	5	-0.15	184089020	14007	14.96	13200	13200	13100	17180	9260	13220	13142.64	9.80	0	2002	13560	13390	13290	13120	13020	13340	13070	104	3960	500	9510	10	1	20735204	2737	9.01	0.42	12	0.07	1465.00	31187.00	37026	20230202	-64.35	13100	20240123	0.76	16300	-19.02	20240102	13100	0.76	20240123	40600	-67.49	20230202	13100	0.76	20240123	1.75	N	013890	500	103 억	2032394	N	N	7	N	N
5	20240123	090309	57	100.00	KOSPI	신저가	N	N	N	N	N	13160	-60	5	-0.45	16733420	1270	1.36	13200	13200	13160	17180	9260	13220	13175.92	9.80	0	-1098	13560	13390	13290	13120	13020	13340	13070	104	3960	500	9510	10	1	20735204	2729	8.98	0.42	12	0.01	1465.00	31187.00	37026	20230202	-64.46	13160	20240123	0.00	16300	-19.26	20240102	13160	0.00	20240123	40600	-67.59	20230202	13160	0.00	20240123	1.75	N	013890	500	103 억	2032394	N	N	7	N	N
6	20240119	160307	57	100.00	KOSPI	신저가	N	N	N	N	N	13400	-100	5	-0.74	719567430	53334	103.06	13500	13740	13360	17550	9450	13500	13493.40	9.94	0	-15127	13846	13672	13526	13352	13206	13760	13440	104	4050	500	9720	10	1	20735204	2779	9.15	0.43	12	0.26	1465.00	31187.00	37026	20230202	-63.81	13360	20240119	0.30	16300	-17.79	20240102	13360	0.30	20240119	40600	-67.00	20230202	13360	0.30	20240119	1.72	N	013890	500	103 억	2060457	N	N	13	N	N
7	20240119	150308	57	100.00	KOSPI	신저가	N	N	N	N	N	13390	-110	5	-0.81	663395950	49140	94.96	13500	13740	13360	17550	9450	13500	13500.12	9.94	0	-13024	13846	13672	13526	13352	13206	13760	13440	104	4050	500	9720	10	1	20735204	2776	9.14	0.43	12	0.24	1465.00	31187.00	37026	20230202	-63.84	13360	20240119	0.22	16300	-17.85	20240102	13360	0.22	20240119	40600	-67.02	20230202	13360	0.22	20240119	1.72	N	013890	500	103 억	2060457	N	N	12	N	N
8	20240119	140307	57	100.00	KOSPI		N	N	N	N	N	13410	-90	5	-0.67	550478330	40704	78.66	13500	13740	13400	17550	9450	13500	13523.94	9.94	0	-9090	13846	13672	13526	13352	13206	13760	13440	104	4050	500	9720	10	1	20735204	2781	9.15	0.43	12	0.20	1465.00	31187.00	37026	20230202	-63.78	13380	20240118	0.22	16300	-17.73	20240102	13380	0.22	20240118	40600	-66.97	20230202	13380	0.22	20240118	1.72	N	013890	500	103 억	2060457	N	N	12	N	N
9	20240119	130309	57	100.00	KOSPI		N	N	N	N	N	13430	-70	5	-0.52	445850010	32909	63.59	13500	13740	13420	17550	9450	13500	13547.97	9.94	0	-5257	13846	13672	13526	13352	13206	13760	13440	104	4050	500	9720	10	1	20735204	2785	9.17	0.43	12	0.16	1465.00	31187.00	37026	20230202	-63.73	13380	20240118	0.37	16300	-17.61	20240102	13380	0.37	20240118	40600	-66.92	20230202	13380	0.37	20240118	1.72	N	013890	500	103 억	2060457	N	N	12	N	N
10	20240119	120310	57	100.00	KOSPI		N	N	N	N	N	13450	-50	5	-0.37	391482480	28864	55.78	13500	13740	13450	17550	9450	13500	13563.00	9.94	0	-3466	13846	13672	13526	13352	13206	13760	13440	104	4050	500	9720	10	1	20735204	2789	9.18	0.43	12	0.14	1465.00	31187.00	37026	20230202	-63.67	13380	20240118	0.52	16300	-17.48	20240102	13380	0.52	20240118	40600	-66.87	20230202	13380	0.52	20240118	1.72	N	013890	500	103 억	2060457	N	N	12	N	N
11	20240119	110309	57	100.00	KOSPI		N	N	N	N	N	13520	20	2	0.15	329649070	24281	46.92	13500	13740	13490	17550	9450	13500	13576.42	9.94	0	-2054	13846	13672	13526	13352	13206	13760	13440	104	4050	500	9720	10	1	20735204	2803	9.23	0.43	12	0.12	1465.00	31187.00	37026	20230202	-63.49	13380	20240118	1.05	16300	-17.06	20240102	13380	1.05	20240118	40600	-66.70	20230202	13380	1.05	20240118	1.72	N	013890	500	103 억	2060457	N	N	12	N	N
12	20240119	100312	57	100.00	KOSPI		N	N	N	N	N	13580	80	2	0.59	172913520	12709	24.56	13500	13740	13490	17550	9450	13500	13605.60	9.94	0	1315	13846	13672	13526	13352	13206	13760	13440	104	4050	500	9720	10	1	20735204	2816	9.27	0.44	12	0.06	1465.00	31187.00	37026	20230202	-63.32	13380	20240118	1.49	16300	-16.69	20240102	13380	1.49	20240118	40600	-66.55	20230202	13380	1.49	20240118	1.72	N	013890	500	103 억	2060457	N	N	12	N	N
13	20240119	090308	57	100.00	KOSPI		N	N	N	N	N	13570	70	2	0.52	22712060	1682	3.25	13500	13570	13490	17550	9450	13500	13503.01	9.94	0	380	13846	13672	13526	13352	13206	13760	13440	104	4050	500	9720	10	1	20735204	2814	9.26	0.44	12	0.01	1465.00	31187.00	37026	20230202	-63.35	13380	20240118	1.42	16300	-16.75	20240102	13380	1.42	20240118	40600	-66.58	20230202	13380	1.42	20240118	1.72	N	013890	500	103 억	2060457	N	N	12	N	N
14	20240118	160308	57	100.00	KOSPI	신저가	N	N	N	N	N	13500	30	2	0.22	697156090	51648	42.05	13420	13700	13380	17510	9430	13470	13498.22	9.96	0	-13072	14176	13822	13646	13292	13116	13735	13205	104	4040	500	9690	10	1	20735204	2799	9.22	0.43	12	0.25	1465.00	31187.00	37026	20230202	-63.54	13380	20240118	0.90	16300	-17.18	20240102	13380	0.90	20240118	40600	-66.75	20230202	13380	0.90	20240118	1.71	N	013890	500	103 억	2064334	N	N	12	N	N
15	20240118	150307	57	100.00	KOSPI	신저가	N	N	N	N	N	13510	40	2	0.30	630557390	46713	38.04	13420	13700	13380	17510	9430	13470	13498.54	9.96	0	-12889	14176	13822	13646	13292	13116	13735	13205	104	4040	500	9690	10	1	20735204	2801	9.22	0.43	12	0.23	1465.00	31187.00	37026	20230202	-63.51	13380	20240118	0.97	16300	-17.12	20240102	13380	0.97	20240118	40600	-66.72	20230202	13380	0.97	20240118	1.71	N	013890	500	103 억	2064334	N	N	13	N	N
16	20240118	140308	57	100.00	KOSPI	신저가	N	N	N	N	N	13390	-80	5	-0.59	534935960	39598	32.24	13420	13700	13380	17510	9430	13470	13509.17	9.96	0	-12952	14176	13822	13646	13292	13116	13735	13205	104	4040	500	9690	10	1	20735204	2776	9.14	0.43	12	0.19	1465.00	31187.00	37026	20230202	-63.84	13380	20240118	0.07	16300	-17.85	20240102	13380	0.07	20240118	40600	-67.02	20230202	13380	0.07	20240118	1.71	N	013890	500	103 억	2064334	N	N	13	N	N
17	20240118	130308	57	100.00	KOSPI	신저가	N	N	N	N	N	13600	130	2	0.97	297640620	22017	17.93	13420	13700	13420	17510	9430	13470	13518.67	9.96	0	-4844	14176	13822	13646	13292	13116	13735	13205	104	4040	500	9690	10	1	20735204	2820	9.28	0.44	12	0.11	1465.00	31187.00	37026	20230202	-63.27	13420	20240118	1.34	16300	-16.56	20240102	13420	1.34	20240118	40600	-66.50	20230202	13420	1.34	20240118	1.71	N	013890	500	103 억	2064334	N	N	13	N	N
18	20240118	120309	57	100.00	KOSPI	신저가	N	N	N	N	N	13500	30	2	0.22	233062200	17261	14.05	13420	13700	13420	17510	9430	13470	13502.24	9.96	0	-4504	14176	13822	13646	13292	13116	13735	13205	104	4040	500	9690	10	1	20735204	2799	9.22	0.43	12	0.08	1465.00	31187.00	37026	20230202	-63.54	13420	20240118	0.60	16300	-17.18	20240102	13420	0.60	20240118	40600	-66.75	20230202	13420	0.60	20240118	1.71	N	013890	500	103 억	2064334	N	N	13	N	N
19	20240118	110309	57	100.00	KOSPI	신저가	N	N	N	N	N	13500	30	2	0.22	168787310	12511	10.19	13420	13700	13420	17510	9430	13470	13491.11	9.96	0	-2795	14176	13822	13646	13292	13116	13735	13205	104	4040	500	9690	10	1	20735204	2799	9.22	0.43	12	0.06	1465.00	31187.00	37026	20230202	-63.54	13420	20240118	0.60	16300	-17.18	20240102	13420	0.60	20240118	40600	-66.75	20230202	13420	0.60	20240118	1.71	N	013890	500	103 억	2064334	N	N	13	N	N
20	20240118	100308	57	100.00	KOSPI	신저가	N	N	N	N	N	13470	0	3	0.00	118749750	8809	7.17	13420	13700	13420	17510	9430	13470	13480.50	9.96	0	-1365	14176	13822	13646	13292	13116	13735	13205	104	4040	500	9690	10	1	20735204	2793	9.19	0.43	12	0.04	1465.00	31187.00	37026	20230202	-63.62	13420	20240118	0.37	16300	-17.36	20240102	13420	0.37	20240118	40600	-66.82	20230202	13420	0.37	20240118	1.71	N	013890	500	103 억	2064334	N	N	13	N	N
21	20240118	090307	57	100.00	KOSPI	신저가	N	N	N	N	N	13450	-20	5	-0.15	24246590	1804	1.47	13420	13700	13420	17510	9430	13470	13440.46	9.96	0	-228	14176	13822	13646	13292	13116	13735	13205	104	4040	500	9690	10	1	20735204	2789	9.18	0.43	12	0.01	1465.00	31187.00	37026	20230202	-63.67	13420	20240118	0.22	16300	-17.48	20240102	13420	0.22	20240118	40600	-66.87	20230202	13420	0.22	20240118	1.71	N	013890	500	103 억	2064334	N	N	13	N	N
22	20240117	160307	57	100.00	KOSPI	신저가	N	N	N	N	N	13470	-500	5	-3.58	1674271320	122531	136.04	13920	14000	13470	18160	9780	13970	13664.06	9.89	0	958	14476	14222	14086	13832	13696	14155	13765	104	4190	500	10050	10	1	20735204	2793	9.19	0.43	12	0.59	1465.00	31187.00	37026	20230202	-63.62	13470	20240117	0.00	16300	-17.36	20240102	13470	0.00	20240117	40600	-66.82	20230202	13470	0.00	20240117	1.77	N	013890	500	103 억	2051699	N	N	13	N	N
23	20240117	150309	57	100.00	KOSPI	신저가	N	N	N	N	N	13510	-460	5	-3.29	1591875040	116421	129.26	13920	14000	13510	18160	9780	13970	13673.44	9.89	0	472	14476	14222	14086	13832	13696	14155	13765	104	4190	500	10050	10	1	20735204	2801	9.22	0.43	12	0.56	1465.00	31187.00	37026	20230202	-63.51	13510	20240117	0.00	16300	-17.12	20240102	13510	0.00	20240117	40600	-66.72	20230202	13510	0.00	20240117	1.77	N	013890	500	103 억	2051699	N	N	68	N	N
24	20240117	140307	57	100.00	KOSPI	신저가	N	N	N	N	N	13600	-370	5	-2.65	1322582900	96546	107.19	13920	14000	13540	18160	9780	13970	13698.99	9.89	0	-3422	14476	14222	14086	13832	13696	14155	13765	104	4190	500	10050	10	1	20735204	2820	9.28	0.44	12	0.47	1465.00	31187.00	37026	20230202	-63.27	13540	20240117	0.44	16300	-16.56	20240102	13540	0.44	20240117	40600	-66.50	20230202	13540	0.44	20240117	1.77	N	013890	500	103 억	2051699	N	N	68	N	N
25	20240117	130307	57	100.00	KOSPI	신저가	N	N	N	N	N	13560	-410	5	-2.93	1183749970	86317	95.84	13920	14000	13540	18160	9780	13970	13713.98	9.89	0	-4503	14476	14222	14086	13832	13696	14155	13765	104	4190	500	10050	10	1	20735204	2812	9.26	0.43	12	0.42	1465.00	31187.00	37026	20230202	-63.38	13540	20240117	0.15	16300	-16.81	20240102	13540	0.15	20240117	40600	-66.60	20230202	13540	0.15	20240117	1.77	N	013890	500	103 억	2051699	N	N	68	N	N
26	20240117	120308	57	100.00	KOSPI	신저가	N	N	N	N	N	13580	-390	5	-2.79	1036768550	75488	83.81	13920	14000	13570	18160	9780	13970	13734.22	9.89	0	-1921	14476	14222	14086	13832	13696	14155	13765	104	4190	500	10050	10	1	20735204	2816	9.27	0.44	12	0.36	1465.00	31187.00	37026	20230202	-63.32	13570	20240117	0.07	16300	-16.69	20240102	13570	0.07	20240117	40600	-66.55	20230202	13570	0.07	20240117	1.77	N	013890	500	103 억	2051699	N	N	68	N	N
27	20240117	110308	57	100.00	KOSPI	신저가	N	N	N	N	N	13670	-300	5	-2.15	799632550	58068	64.47	13920	14000	13650	18160	9780	13970	13770.62	9.89	0	2492	14476	14222	14086	13832	13696	14155	13765	104	4190	500	10050	10	1	20735204	2835	9.33	0.44	12	0.28	1465.00	31187.00	37026	20230202	-63.08	13650	20240117	0.15	16300	-16.13	20240102	13650	0.15	20240117	40600	-66.33	20230202	13650	0.15	20240117	1.77	N	013890	500	103 억	2051699	N	N	68	N	N
28	20240117	100306	57	100.00	KOSPI	신저가	N	N	N	N	N	13780	-190	5	-1.36	534524530	38732	43.00	13920	14000	13720	18160	9780	13970	13800.59	9.89	0	2786	14476	14222	14086	13832	13696	14155	13765	104	4190	500	10050	10	1	20735204	2857	9.41	0.44	12	0.19	1465.00	31187.00	37026	20230202	-62.78	13720	20240117	0.44	16300	-15.46	20240102	13720	0.44	20240117	40600	-66.06	20230202	13720	0.44	20240117	1.77	N	013890	500	103 억	2051699	N	N	68	N	N
29	20240117	090307	57	100.00	KOSPI	신저가	N	N	N	N	N	13980	10	2	0.07	8518240	611	0.68	13920	14000	13920	18160	9780	13970	13941.47	9.89	0	-64	14476	14222	14086	13832	13696	14155	13765	104	4190	500	10050	10	1	20735204	2899	9.54	0.45	12	0.00	1465.00	31187.00	37026	20230202	-62.24	13920	20240117	0.43	16300	-14.23	20240102	13920	0.43	20240117	40600	-65.57	20230202	13920	0.43	20240117	1.77	N	013890	500	103 억	2051699	N	N	68	N	N
30	20240116	160306	57	100.00	KOSPI	신저가	N	N	N	N	N	13970	-320	5	-2.24	1263690510	89822	68.89	14220	14340	13950	18570	10010	14290	14068.97	9.94	0	-18444	15256	14772	14526	14042	13796	14650	13920	104	4280	500	10280	10	1	20735204	2897	9.54	0.45	12	0.43	1465.00	31187.00	37026	20230202	-62.27	13950	20240116	0.14	16300	-14.29	20240102	13950	0.14	20240116	40600	-65.59	20230202	13950	0.14	20240116	1.64	N	013890	500	103 억	2061801	N	N	68	N	N
31	20240116	150307	57	100.00	KOSPI	신저가	N	N	N	N	N	13980	-310	5	-2.17	1178391960	83721	64.21	14220	14340	13950	18570	10010	14290	14075.20	9.94	0	-17194	15256	14772	14526	14042	13796	14650	13920	104	4280	500	10280	10	1	20735204	2899	9.54	0.45	12	0.40	1465.00	31187.00	37026	20230202	-62.24	13950	20240116	0.22	16300	-14.23	20240102	13950	0.22	20240116	40600	-65.57	20230202	13950	0.22	20240116	1.64	N	013890	500	103 억	2061801	N	N	31	N	N
32	20240116	140307	57	100.00	KOSPI	신저가	N	N	N	N	N	14010	-280	5	-1.96	1039109800	73776	56.58	14220	14340	13950	18570	10010	14290	14084.63	9.94	0	-13010	15256	14772	14526	14042	13796	14650	13920	104	4280	500	10280	10	1	20735204	2905	9.56	0.45	12	0.36	1465.00	31187.00	37026	20230202	-62.16	13950	20240116	0.43	16300	-14.05	20240102	13950	0.43	20240116	40600	-65.49	20230202	13950	0.43	20240116	1.64	N	013890	500	103 억	2061801	N	N	31	N	N
33	20240116	130307	57	100.00	KOSPI	신저가	N	N	N	N	N	14010	-280	5	-1.96	926223310	65733	50.41	14220	14340	13950	18570	10010	14290	14090.66	9.94	0	-14163	15256	14772	14526	14042	13796	14650	13920	104	4280	500	10280	10	1	20735204	2905	9.56	0.45	12	0.32	1465.00	31187.00	37026	20230202	-62.16	13950	20240116	0.43	16300	-14.05	20240102	13950	0.43	20240116	40600	-65.49	20230202	13950	0.43	20240116	1.64	N	013890	500	103 억	2061801	N	N	31	N	N
34	20240116	120307	57	100.00	KOSPI	신저가	N	N	N	N	N	13990	-300	5	-2.10	866715570	61488	47.16	14220	14340	13950	18570	10010	14290	14095.65	9.94	0	-13726	15256	14772	14526	14042	13796	14650	13920	104	4280	500	10280	10	1	20735204	2901	9.55	0.45	12	0.30	1465.00	31187.00	37026	20230202	-62.22	13950	20240116	0.29	16300	-14.17	20240102	13950	0.29	20240116	40600	-65.54	20230202	13950	0.29	20240116	1.64	N	013890	500	103 억	2061801	N	N	31	N	N
35	20240116	110306	57	100.00	KOSPI	신저가	N	N	N	N	N	14060	-230	5	-1.61	731836180	51880	39.79	14220	14340	13950	18570	10010	14290	14106.29	9.94	0	-12755	15256	14772	14526	14042	13796	14650	13920	104	4280	500	10280	10	1	20735204	2915	9.60	0.45	12	0.25	1465.00	31187.00	37026	20230202	-62.03	13950	20240116	0.79	16300	-13.74	20240102	13950	0.79	20240116	40600	-65.37	20230202	13950	0.79	20240116	1.64	N	013890	500	103 억	2061801	N	N	31	N	N
36	20240116	100306	57	100.00	KOSPI	신저가	N	N	N	N	N	14000	-290	5	-2.03	473370670	33458	25.66	14220	14340	14000	18570	10010	14290	14148.16	9.94	0	-11401	15256	14772	14526	14042	13796	14650	13920	104	4280	500	10280	10	1	20735204	2903	9.56	0.45	12	0.16	1465.00	31187.00	37026	20230202	-62.19	14000	20240116	0.00	16300	-14.11	20240102	14000	0.00	20240116	40600	-65.52	20230202	14000	0.00	20240116	1.64	N	013890	500	103 억	2061801	N	N	31	N	N
37	20240116	090305	57	100.00	KOSPI	신저가	N	N	N	N	N	14210	-80	5	-0.56	49529090	3483	2.67	14220	14270	14190	18570	10010	14290	14220.04	9.94	0	-1429	15256	14772	14526	14042	13796	14650	13920	104	4280	500	10280	10	1	20735204	2946	9.70	0.46	12	0.02	1465.00	31187.00	37026	20230202	-61.62	14190	20240116	0.14	16300	-12.82	20240102	14190	0.14	20240116	40600	-65.00	20230202	14190	0.14	20240116	1.64	N	013890	500	103 억	2061801	N	N	31	N	N
38	20240115	160306	57	100.00	KOSPI	신저가	N	N	N	N	N	14290	-540	5	-3.64	1881134120	130045	131.35	15000	15010	14280	19270	10390	14830	14465.38	10.00	-1707	-20442	15656	15242	15036	14622	14416	15140	14520	104	4440	500	10670	10	1	20735204	2963	9.75	0.46	12	0.63	1465.00	31187.00	37026	20230202	-61.41	14280	20240115	0.07	16300	-12.33	20240102	14280	0.07	20240115	40600	-64.80	20230202	14280	0.07	20240115	1.66	N	013890	500	103 억	2072767	N	N	31	N	N
39	20240115	150307	57	100.00	KOSPI	신저가	N	N	N	N	N	14330	-500	5	-3.37	1803019400	124585	125.84	15000	15010	14280	19270	10390	14830	14472.20	10.00	-1707	-17931	15656	15242	15036	14622	14416	15140	14520	104	4440	500	10670	10	1	20735204	2971	9.78	0.46	12	0.60	1465.00	31187.00	37026	20230202	-61.30	14280	20240115	0.35	16300	-12.09	20240102	14280	0.35	20240115	40600	-64.70	20230202	14280	0.35	20240115	1.66	N	013890	500	103 억	2072767	N	N	2	N	N
40	20240115	140307	57	100.00	KOSPI	신저가	N	N	N	N	N	14370	-460	5	-3.10	1607772540	110961	112.08	15000	15010	14280	19270	10390	14830	14489.53	10.00	-1707	-12517	15656	15242	15036	14622	14416	15140	14520	104	4440	500	10670	10	1	20735204	2980	9.81	0.46	12	0.54	1465.00	31187.00	37026	20230202	-61.19	14280	20240115	0.63	16300	-11.84	20240102	14280	0.63	20240115	40600	-64.61	20230202	14280	0.63	20240115	1.66	N	013890	500	103 억	2072767	N	N	2	N	N
41	20240115	130305	57	100.00	KOSPI	신저가	N	N	N	N	N	14350	-480	5	-3.24	1532056110	105691	106.76	15000	15010	14280	19270	10390	14830	14495.61	10.00	-1707	-12510	15656	15242	15036	14622	14416	15140	14520	104	4440	500	10670	10	1	20735204	2976	9.80	0.46	12	0.51	1465.00	31187.00	37026	20230202	-61.24	14280	20240115	0.49	16300	-11.96	20240102	14280	0.49	20240115	40600	-64.66	20230202	14280	0.49	20240115	1.66	N	013890	500	103 억	2072767	N	N	2	N	N
42	20240115	120305	57	100.00	KOSPI	신저가	N	N	N	N	N	14380	-450	5	-3.03	1073961840	73738	74.48	15000	15010	14360	19270	10390	14830	14564.56	10.00	-1707	-11265	15656	15242	15036	14622	14416	15140	14520	104	4440	500	10670	10	1	20735204	2982	9.82	0.46	12	0.36	1465.00	31187.00	37026	20230202	-61.16	14360	20240115	0.14	16300	-11.78	20240102	14360	0.14	20240115	40600	-64.58	20230202	14360	0.14	20240115	1.66	N	013890	500	103 억	2072767	N	N	2	N	N
43	20240115	110305	57	100.00	KOSPI	신저가	N	N	N	N	N	14480	-350	5	-2.36	654893160	44715	45.17	15000	15010	14460	19270	10390	14830	14645.93	10.00	-1707	-8601	15656	15242	15036	14622	14416	15140	14520	104	4440	500	10670	10	1	20735204	3002	9.88	0.46	12	0.22	1465.00	31187.00	37026	20230202	-60.89	14460	20240115	0.14	16300	-11.17	20240102	14460	0.14	20240115	40600	-64.33	20230202	14460	0.14	20240115	1.66	N	013890	500	103 억	2072767	N	N	2	N	N
44	20240115	100305	57	100.00	KOSPI		N	N	N	N	N	14720	-110	5	-0.74	170847310	11544	11.66	15000	15010	14710	19270	10390	14830	14799.66	10.00	-1707	-5131	15656	15242	15036	14622	14416	15140	14520	104	4440	500	10670	10	1	20735204	3052	10.05	0.47	12	0.06	1465.00	31187.00	37026	20230202	-60.24	14650	20231205	0.48	16300	-9.69	20240102	14710	0.07	20240115	40600	-63.74	20230202	14650	0.48	20231205	1.66	N	013890	500	103 억	2072767	N	N	2	N	N
45	20240115	090305	57	100.00	KOSPI		N	N	N	N	N	14810	-20	5	-0.13	31030320	2077	2.10	15000	15010	14810	19270	10390	14830	14940.02	10.00	-1707	-1377	15656	15242	15036	14622	14416	15140	14520	104	4440	500	10670	10	1	20735204	3071	10.11	0.47	12	0.01	1465.00	31187.00	37026	20230202	-60.00	14650	20231205	1.09	16300	-9.14	20240102	14810	0.00	20240115	40600	-63.52	20230202	14650	1.09	20231205	1.66	N	013890	500	103 억	2072767	N	N	2	N	N
46	20240112	160305	57	100.00	KOSPI		N	N	N	N	N	14830	-470	5	-3.07	1487126990	98978	172.25	15300	15450	14830	19890	10710	15300	15025.32	10.14	-1693	-34695	15633	15466	15373	15206	15113	15420	15160	104	4590	500	11010	10	1	20735204	3075	10.12	0.48	12	0.48	1465.00	31187.00	37026	20230202	-59.95	14650	20231205	1.23	16300	-9.02	20240102	14830	0.00	20240112	40600	-63.47	20230202	14650	1.23	20231205	1.60	N	013890	500	103 억	2103109	N	N	2	N	N
47	20240112	150305	57	100.00	KOSPI		N	N	N	N	N	14890	-410	5	-2.68	1259694030	83673	145.62	15300	15450	14880	19890	10710	15300	15054.96	10.14	-1693	-31243	15633	15466	15373	15206	15113	15420	15160	104	4590	500	11010	10	1	20735204	3087	10.16	0.48	12	0.40	1465.00	31187.00	37026	20230202	-59.79	14650	20231205	1.64	16300	-8.65	20240102	14880	0.07	20240112	40600	-63.33	20230202	14650	1.64	20231205	1.60	N	013890	500	103 억	2103109	N	N	17	N	N
48	20240112	140305	57	100.00	KOSPI		N	N	N	N	N	14900	-400	5	-2.61	1051345660	69692	121.29	15300	15450	14890	19890	10710	15300	15085.60	10.14	-1693	-25509	15633	15466	15373	15206	15113	15420	15160	104	4590	500	11010	10	1	20735204	3090	10.17	0.48	12	0.34	1465.00	31187.00	37026	20230202	-59.76	14650	20231205	1.71	16300	-8.59	20240102	14890	0.07	20240112	40600	-63.30	20230202	14650	1.71	20231205	1.60	N	013890	500	103 억	2103109	N	N	17	N	N
49	20240112	130304	57	100.00	KOSPI		N	N	N	N	N	14980	-320	5	-2.09	815349970	53882	93.77	15300	15450	14960	19890	10710	15300	15132.14	10.14	-1693	-20530	15633	15466	15373	15206	15113	15420	15160	104	4590	500	11010	10	1	20735204	3106	10.23	0.48	12	0.26	1465.00	31187.00	37026	20230202	-59.54	14650	20231205	2.25	16300	-8.10	20240102	14960	0.13	20240112	40600	-63.10	20230202	14650	2.25	20231205	1.60	N	013890	500	103 억	2103109	N	N	17	N	N
50	20240112	120304	57	100.00	KOSPI		N	N	N	N	N	15110	-190	5	-1.24	520537920	34268	59.64	15300	15450	15110	19890	10710	15300	15190.20	10.14	-1693	-15991	15633	15466	15373	15206	15113	15420	15160	104	4590	500	11010	10	1	20735204	3133	10.31	0.48	12	0.17	1465.00	31187.00	37026	20230202	-59.19	14650	20231205	3.14	16300	-7.30	20240102	15110	0.00	20240112	40600	-62.78	20230202	14650	3.14	20231205	1.60	N	013890	500	103 억	2103109	N	N	17	N	N
51	20240112	110304	57	100.00	KOSPI		N	N	N	N	N	15170	-130	5	-0.85	363119190	23866	41.53	15300	15450	15150	19890	10710	15300	15214.92	10.14	-1693	-11088	15633	15466	15373	15206	15113	15420	15160	104	4590	500	11010	10	1	20735204	3146	10.35	0.49	12	0.12	1465.00	31187.00	37026	20230202	-59.03	14650	20231205	3.55	16300	-6.93	20240102	15150	0.13	20240112	40600	-62.64	20230202	14650	3.55	20231205	1.60	N	013890	500	103 억	2103109	N	N	17	N	N
52	20240112	100305	57	100.00	KOSPI		N	N	N	N	N	15190	-110	5	-0.72	215349560	14126	24.58	15300	15450	15180	19890	10710	15300	15244.91	10.14	-1693	-6879	15633	15466	15373	15206	15113	15420	15160	104	4590	500	11010	10	1	20735204	3150	10.37	0.49	12	0.07	1465.00	31187.00	37026	20230202	-58.97	14650	20231205	3.69	16300	-6.81	20240102	15180	0.07	20240112	40600	-62.59	20230202	14650	3.69	20231205	1.60	N	013890	500	103 억	2103109	N	N	17	N	N
53	20240112	090304	57	100.00	KOSPI		N	N	N	N	N	15310	10	2	0.07	1652970	108	0.19	15300	15450	15300	19890	10710	15300	15305.28	10.14	-1693	-58	15633	15466	15373	15206	15113	15420	15160	104	4590	500	11010	10	1	20735204	3175	10.45	0.49	12	0.00	1465.00	31187.00	37026	20230202	-58.65	14650	20231205	4.51	16300	-6.07	20240102	15280	0.20	20240111	40600	-62.29	20230202	14650	4.51	20231205	1.60	N	013890	500	103 억	2103109	N	N	17	N	N
54	20240111	160303	57	100.00	KOSPI		N	N	N	N	N	15300	-200	5	-1.29	883318650	57411	121.88	15500	15540	15280	20150	10850	15500	15386.17	10.20	-1118	-16279	15953	15726	15593	15366	15233	15660	15300	104	4650	500	11160	10	1	20735204	3172	10.44	0.49	12	0.28	1465.00	31187.00	37026	20230202	-58.68	14650	20231205	4.44	16300	-6.13	20240102	15280	0.13	20240111	40600	-62.32	20230202	14650	4.44	20231205	1.60	N	013890	500	103 억	2115881	N	N	17	N	N
55	20240111	150305	57	100.00	KOSPI		N	N	N	N	N	15320	-180	5	-1.16	821570600	53377	113.31	15500	15540	15280	20150	10850	15500	15391.85	10.20	-1118	-14242	15953	15726	15593	15366	15233	15660	15300	104	4650	500	11160	10	1	20735204	3177	10.46	0.49	12	0.26	1465.00	31187.00	37026	20230202	-58.62	14650	20231205	4.57	16300	-6.01	20240102	15280	0.26	20240111	40600	-62.27	20230202	14650	4.57	20231205	1.60	N	013890	500	103 억	2115881	N	N	17	N	N
56	20240111	140304	57	100.00	KOSPI		N	N	N	N	N	15310	-190	5	-1.23	692014430	44927	95.38	15500	15540	15280	20150	10850	15500	15403.09	10.20	-1118	-11990	15953	15726	15593	15366	15233	15660	15300	104	4650	500	11160	10	1	20735204	3175	10.45	0.49	12	0.22	1465.00	31187.00	37026	20230202	-58.65	14650	20231205	4.51	16300	-6.07	20240102	15280	0.20	20240111	40600	-62.29	20230202	14650	4.51	20231205	1.60	N	013890	500	103 억	2115881	N	N	17	N	N
57	20240111	130303	57	100.00	KOSPI		N	N	N	N	N	15390	-110	5	-0.71	485730190	31469	66.81	15500	15540	15360	20150	10850	15500	15435.20	10.20	-1118	-4145	15953	15726	15593	15366	15233	15660	15300	104	4650	500	11160	10	1	20735204	3191	10.51	0.49	12	0.15	1465.00	31187.00	37026	20230202	-58.43	14650	20231205	5.05	16300	-5.58	20240102	15290	0.65	20240108	40600	-62.09	20230202	14650	5.05	20231205	1.60	N	013890	500	103 억	2115881	N	N	17	N	N
58	20240111	120304	57	100.00	KOSPI		N	N	N	N	N	15410	-90	5	-0.58	317779670	20553	43.63	15500	15540	15390	20150	10850	15500	15461.47	10.20	-1118	-514	15953	15726	15593	15366	15233	15660	15300	104	4650	500	11160	10	1	20735204	3195	10.52	0.49	12	0.10	1465.00	31187.00	37026	20230202	-58.38	14650	20231205	5.19	16300	-5.46	20240102	15290	0.78	20240108	40600	-62.04	20230202	14650	5.19	20231205	1.60	N	013890	500	103 억	2115881	N	N	17	N	N
59	20240111	110306	57	100.00	KOSPI		N	N	N	N	N	15450	-50	5	-0.32	247441200	15993	33.95	15500	15540	15390	20150	10850	15500	15471.84	10.20	-1118	87	15953	15726	15593	15366	15233	15660	15300	104	4650	500	11160	10	1	20735204	3204	10.55	0.50	12	0.08	1465.00	31187.00	37026	20230202	-58.27	14650	20231205	5.46	16300	-5.21	20240102	15290	1.05	20240108	40600	-61.95	20230202	14650	5.46	20231205	1.60	N	013890	500	103 억	2115881	N	N	17	N	N
60	20240111	100304	57	100.00	KOSPI		N	N	N	N	N	15460	-40	5	-0.26	144453780	9336	19.82	15500	15540	15390	20150	10850	15500	15472.77	10.20	-1118	25	15953	15726	15593	15366	15233	15660	15300	104	4650	500	11160	10	1	20735204	3206	10.55	0.50	12	0.05	1465.00	31187.00	37026	20230202	-58.25	14650	20231205	5.53	16300	-5.15	20240102	15290	1.11	20240108	40600	-61.92	20230202	14650	5.53	20231205	1.60	N	013890	500	103 억	2115881	N	N	17	N	N
61	20240111	090303	57	100.00	KOSPI		N	N	N	N	N	15440	-60	5	-0.39	4239030	274	0.58	15500	15500	15430	20150	10850	15500	15470.91	10.20	-1118	-128	15953	15726	15593	15366	15233	15660	15300	104	4650	500	11160	10	1	20735204	3202	10.54	0.50	12	0.00	1465.00	31187.00	37026	20230202	-58.30	14650	20231205	5.39	16300	-5.28	20240102	15290	0.98	20240108	40600	-61.97	20230202	14650	5.39	20231205	1.60	N	013890	500	103 억	2115881	N	N	17	N	N
62	20240110	160303	57	100.00	KOSPI		N	N	N	N	N	15500	-380	5	-2.39	733930480	47091	109.00	15820	15820	15460	20600	11120	15880	15585.74	10.28	-713	-19582	16146	16012	15786	15652	15426	16080	15720	104	4720	500	11430	10	1	20735204	3214	10.58	0.50	12	0.23	1465.00	31187.00	37026	20230202	-58.14	14650	20231205	5.80	16300	-4.91	20240102	15290	1.37	20240108	40600	-61.82	20230202	14650	5.80	20231205	1.62	N	013890	500	103 억	2132075	N	N	17	N	N
63	20240110	150303	57	100.00	KOSPI		N	N	N	N	N	15500	-380	5	-2.39	648298700	41567	96.22	15820	15820	15460	20600	11120	15880	15596.48	10.28	-713	-15581	16146	16012	15786	15652	15426	16080	15720	104	4720	500	11430	10	1	20735204	3214	10.58	0.50	12	0.20	1465.00	31187.00	37026	20230202	-58.14	14650	20231205	5.80	16300	-4.91	20240102	15290	1.37	20240108	40600	-61.82	20230202	14650	5.80	20231205	1.62	N	013890	500	103 억	2132075	N	N	17	N	N
64	20240110	140304	57	100.00	KOSPI		N	N	N	N	N	15530	-350	5	-2.20	494830910	31671	73.31	15820	15820	15500	20600	11120	15880	15624.10	10.28	-713	-11105	16146	16012	15786	15652	15426	16080	15720	104	4720	500	11430	10	1	20735204	3220	10.60	0.50	12	0.15	1465.00	31187.00	37026	20230202	-58.06	14650	20231205	6.01	16300	-4.72	20240102	15290	1.57	20240108	40600	-61.75	20230202	14650	6.01	20231205	1.62	N	013890	500	103 억	2132075	N	N	17	N	N
65	20240110	130303	57	100.00	KOSPI		N	N	N	N	N	15560	-320	5	-2.02	356904110	22793	52.76	15820	15820	15550	20600	11120	15880	15658.50	10.28	-713	-6213	16146	16012	15786	15652	15426	16080	15720	104	4720	500	11430	10	1	20735204	3226	10.62	0.50	12	0.11	1465.00	31187.00	37026	20230202	-57.98	14650	20231205	6.21	16300	-4.54	20240102	15290	1.77	20240108	40600	-61.67	20230202	14650	6.21	20231205	1.62	N	013890	500	103 억	2132075	N	N	17	N	N
66	20240110	120303	57	100.00	KOSPI		N	N	N	N	N	15590	-290	5	-1.83	287810100	18356	42.49	15820	15820	15590	20600	11120	15880	15679.35	10.28	-713	-3764	16146	16012	15786	15652	15426	16080	15720	104	4720	500	11430	10	1	20735204	3233	10.64	0.50	12	0.09	1465.00	31187.00	37026	20230202	-57.89	14650	20231205	6.42	16300	-4.36	20240102	15290	1.96	20240108	40600	-61.60	20230202	14650	6.42	20231205	1.62	N	013890	500	103 억	2132075	N	N	17	N	N
67	20240110	110303	57	100.00	KOSPI		N	N	N	N	N	15680	-200	5	-1.26	197008330	12549	29.05	15820	15820	15620	20600	11120	15880	15699.13	10.28	-713	-2407	16146	16012	15786	15652	15426	16080	15720	104	4720	500	11430	10	1	20735204	3251	10.70	0.50	12	0.06	1465.00	31187.00	37026	20230202	-57.65	14650	20231205	7.03	16300	-3.80	20240102	15290	2.55	20240108	40600	-61.38	20230202	14650	7.03	20231205	1.62	N	013890	500	103 억	2132075	N	N	17	N	N
68	20240110	100303	57	100.00	KOSPI		N	N	N	N	N	15750	-130	5	-0.82	151583060	9652	22.34	15820	15820	15620	20600	11120	15880	15704.83	10.28	-713	-1468	16146	16012	15786	15652	15426	16080	15720	104	4720	500	11430	10	1	20735204	3266	10.75	0.51	12	0.05	1465.00	31187.00	37026	20230202	-57.46	14650	20231205	7.51	16300	-3.37	20240102	15290	3.01	20240108	40600	-61.21	20230202	14650	7.51	20231205	1.62	N	013890	500	103 억	2132075	N	N	17	N	N
69	20240110	090303	57	100.00	KOSPI		N	N	N	N	N	15770	-110	5	-0.69	1738670	110	0.25	15820	15820	15760	20600	11120	15880	15806.09	10.28	-713	-45	16146	16012	15786	15652	15426	16080	15720	104	4720	500	11430	10	1	20735204	3270	10.76	0.51	12	0.00	1465.00	31187.00	37026	20230202	-57.41	14650	20231205	7.65	16300	-3.25	20240102	15290	3.14	20240108	40600	-61.16	20230202	14650	7.65	20231205	1.62	N	013890	500	103 억	2132075	N	N	17	N	N
70	20240109	160302	57	100.00	KOSPI		N	N	N	N	N	15880	230	2	1.47	680650050	43198	60.82	15560	15920	15560	20300	10960	15650	15756.28	10.21	0	10741	16010	15830	15560	15380	15110	15920	15470	104	4650	500	11260	10	1	20735204	3293	10.84	0.51	12	0.21	1465.00	31187.00	37026	20230202	-57.11	14650	20231205	8.40	16300	-2.58	20240102	15290	3.86	20240108	40600	-60.89	20230202	14650	8.40	20231205	1.54	N	013890	500	103 억	2117905	N	N	17	N	N
71	20240109	150303	57	100.00	KOSPI		N	N	N	N	N	15810	160	2	1.02	646651330	41051	57.79	15560	15920	15560	20300	10960	15650	15752.39	10.21	0	10591	16010	15830	15560	15380	15110	15920	15470	104	4650	500	11260	10	1	20735204	3278	10.79	0.51	12	0.20	1465.00	31187.00	37026	20230202	-57.30	14650	20231205	7.92	16300	-3.01	20240102	15290	3.40	20240108	40600	-61.06	20230202	14650	7.92	20231205	1.54	N	013890	500	103 억	2117905	N	N	63	N	N
72	20240109	140302	57	100.00	KOSPI		N	N	N	N	N	15850	200	2	1.28	577757440	36691	51.65	15560	15920	15560	20300	10960	15650	15746.57	10.21	0	9877	16010	15830	15560	15380	15110	15920	15470	104	4650	500	11260	10	1	20735204	3287	10.82	0.51	12	0.18	1465.00	31187.00	37026	20230202	-57.19	14650	20231205	8.19	16300	-2.76	20240102	15290	3.66	20240108	40600	-60.96	20230202	14650	8.19	20231205	1.54	N	013890	500	103 억	2117905	N	N	63	N	N
73	20240109	130302	57	100.00	KOSPI		N	N	N	N	N	15870	220	2	1.41	505978150	32166	45.28	15560	15900	15560	20300	10960	15650	15730.22	10.21	0	8761	16010	15830	15560	15380	15110	15920	15470	104	4650	500	11260	10	1	20735204	3291	10.83	0.51	12	0.16	1465.00	31187.00	37026	20230202	-57.14	14650	20231205	8.33	16300	-2.64	20240102	15290	3.79	20240108	40600	-60.91	20230202	14650	8.33	20231205	1.54	N	013890	500	103 억	2117905	N	N	63	N	N
74	20240109	120304	57	100.00	KOSPI		N	N	N	N	N	15760	110	2	0.70	341608640	21804	30.70	15560	15790	15560	20300	10960	15650	15667.25	10.21	0	5231	16010	15830	15560	15380	15110	15920	15470	104	4650	500	11260	10	1	20735204	3268	10.76	0.51	12	0.11	1465.00	31187.00	37026	20230202	-57.44	14650	20231205	7.58	16300	-3.31	20240102	15290	3.07	20240108	40600	-61.18	20230202	14650	7.58	20231205	1.54	N	013890	500	103 억	2117905	N	N	63	N	N
75	20240109	110302	57	100.00	KOSPI		N	N	N	N	N	15660	10	2	0.06	243690000	15582	21.94	15560	15690	15560	20300	10960	15650	15639.20	10.21	0	651	16010	15830	15560	15380	15110	15920	15470	104	4650	500	11260	10	1	20735204	3247	10.69	0.50	12	0.08	1465.00	31187.00	37026	20230202	-57.71	14650	20231205	6.89	16300	-3.93	20240102	15290	2.42	20240108	40600	-61.43	20230202	14650	6.89	20231205	1.54	N	013890	500	103 억	2117905	N	N	63	N	N
76	20240109	100302	57	100.00	KOSPI		N	N	N	N	N	15670	20	2	0.13	98833200	6329	8.91	15560	15690	15560	20300	10960	15650	15615.93	10.21	0	-334	16010	15830	15560	15380	15110	15920	15470	104	4650	500	11260	10	1	20735204	3249	10.70	0.50	12	0.03	1465.00	31187.00	37026	20230202	-57.68	14650	20231205	6.96	16300	-3.87	20240102	15290	2.49	20240108	40600	-61.40	20230202	14650	6.96	20231205	1.54	N	013890	500	103 억	2117905	N	N	63	N	N
77	20240109	090302	57	100.00	KOSPI		N	N	N	N	N	15560	-90	5	-0.58	5961160	383	0.54	15560	15640	15560	20300	10960	15650	15564.39	10.21	0	76	16010	15830	15560	15380	15110	15920	15470	104	4650	500	11260	10	1	20735204	3226	10.62	0.50	12	0.00	1465.00	31187.00	37026	20230202	-57.98	14650	20231205	6.21	16300	-4.54	20240102	15290	1.77	20240108	40600	-61.67	20230202	14650	6.21	20231205	1.54	N	013890	500	103 억	2117905	N	N	63	N	N
78	20240108	160302	57	100.00	KOSPI		N	N	N	N	N	15650	0	3	0.00	1099164170	70975	156.49	15510	15740	15290	20300	10960	15650	15486.62	10.18	-1668	2312	15916	15782	15646	15512	15376	15785	15515	104	4650	500	11260	10	1	20735204	3245	10.68	0.50	12	0.34	1465.00	31187.00	37026	20230202	-57.73	14650	20231205	6.83	16300	-3.99	20240102	15290	2.35	20240108	40600	-61.45	20230202	14650	6.83	20231205	1.47	N	013890	500	103 억	2110737	N	N	63	N	N
79	20240108	150303	57	100.00	KOSPI		N	N	N	N	N	15610	-40	5	-0.26	1029883950	66538	146.71	15510	15740	15290	20300	10960	15650	15478.13	10.18	-1668	222	15916	15782	15646	15512	15376	15785	15515	104	4650	500	11260	10	1	20735204	3237	10.66	0.50	12	0.32	1465.00	31187.00	37026	20230202	-57.84	14650	20231205	6.55	16300	-4.23	20240102	15290	2.09	20240108	40600	-61.55	20230202	14650	6.55	20231205	1.47	N	013890	500	103 억	2110737	N	N	436	N	N
80	20240108	140302	57	100.00	KOSPI		N	N	N	N	N	15690	40	2	0.26	921960810	59647	131.52	15510	15740	15290	20300	10960	15650	15456.95	10.18	-1668	1226	15916	15782	15646	15512	15376	15785	15515	104	4650	500	11260	10	1	20735204	3253	10.71	0.50	12	0.29	1465.00	31187.00	37026	20230202	-57.62	14650	20231205	7.10	16300	-3.74	20240102	15290	2.62	20240108	40600	-61.35	20230202	14650	7.10	20231205	1.47	N	013890	500	103 억	2110737	N	N	436	N	N
81	20240108	130301	57	100.00	KOSPI		N	N	N	N	N	15600	-50	5	-0.32	793044370	51424	113.39	15510	15720	15290	20300	10960	15650	15421.68	10.18	-1668	-1951	15916	15782	15646	15512	15376	15785	15515	104	4650	500	11260	10	1	20735204	3235	10.65	0.50	12	0.25	1465.00	31187.00	37026	20230202	-57.87	14650	20231205	6.48	16300	-4.29	20240102	15290	2.03	20240108	40600	-61.58	20230202	14650	6.48	20231205	1.47	N	013890	500	103 억	2110737	N	N	436	N	N
82	20240108	120303	57	100.00	KOSPI		N	N	N	N	N	15590	-60	5	-0.38	744226670	48290	106.48	15510	15720	15290	20300	10960	15650	15411.61	10.18	-1668	-3237	15916	15782	15646	15512	15376	15785	15515	104	4650	500	11260	10	1	20735204	3233	10.64	0.50	12	0.23	1465.00	31187.00	37026	20230202	-57.89	14650	20231205	6.42	16300	-4.36	20240102	15290	1.96	20240108	40600	-61.60	20230202	14650	6.42	20231205	1.47	N	013890	500	103 억	2110737	N	N	436	N	N
83	20240108	110303	57	100.00	KOSPI		N	N	N	N	N	15410	-240	5	-1.53	595579240	38735	85.41	15510	15540	15290	20300	10960	15650	15375.74	10.18	-1668	-6018	15916	15782	15646	15512	15376	15785	15515	104	4650	500	11260	10	1	20735204	3195	10.52	0.49	12	0.19	1465.00	31187.00	37026	20230202	-58.38	14650	20231205	5.19	16300	-5.46	20240102	15290	0.78	20240108	40600	-62.04	20230202	14650	5.19	20231205	1.47	N	013890	500	103 억	2110737	N	N	436	N	N
84	20240108	100304	57	100.00	KOSPI		N	N	N	N	N	15350	-300	5	-1.92	300790230	19508	43.01	15510	15540	15330	20300	10960	15650	15418.81	10.18	-1668	-2085	15916	15782	15646	15512	15376	15785	15515	104	4650	500	11260	10	1	20735204	3183	10.48	0.49	12	0.09	1465.00	31187.00	37026	20230202	-58.54	14650	20231205	4.78	16300	-5.83	20240102	15330	0.13	20240108	40600	-62.19	20230202	14650	4.78	20231205	1.47	N	013890	500	103 억	2110737	N	N	436	N	N
85	20240108	090302	57	100.00	KOSPI		N	N	N	N	N	15450	-200	5	-1.28	61779250	3986	8.79	15510	15540	15430	20300	10960	15650	15499.06	10.18	-1668	-2298	15916	15782	15646	15512	15376	15785	15515	104	4650	500	11260	10	1	20735204	3204	10.55	0.50	12	0.02	1465.00	31187.00	37026	20230202	-58.27	14650	20231205	5.46	16300	-5.21	20240102	15430	0.13	20240108	40600	-61.95	20230202	14650	5.46	20231205	1.47	N	013890	500	103 억	2110737	N	N	436	N	N
86	20240105	160302	57	100.00	KOSPI		N	N	N	N	N	15650	0	3	0.00	707868590	45334	59.41	15650	15780	15510	20300	10960	15650	15614.52	10.20	0	-8532	16116	15882	15766	15532	15416	15825	15475	104	4650	500	11260	10	1	20735204	3245	10.68	0.50	12	0.22	1465.00	31187.00	37026	20230202	-57.73	14650	20231205	6.83	16300	-3.99	20240102	15510	0.90	20240105	40600	-61.45	20230202	14650	6.83	20231205	1.44	N	013890	500	103 억	2115209	N	N	436	N	N
87	20240105	150302	57	100.00	KOSPI		N	N	N	N	N	15610	-40	5	-0.26	674134620	43175	56.58	15650	15780	15510	20300	10960	15650	15614.00	10.20	0	-7773	16116	15882	15766	15532	15416	15825	15475	104	4650	500	11260	10	1	20735204	3237	10.66	0.50	12	0.21	1465.00	31187.00	37026	20230202	-57.84	14650	20231205	6.55	16300	-4.23	20240102	15510	0.64	20240105	40600	-61.55	20230202	14650	6.55	20231205	1.44	N	013890	500	103 억	2115209	N	N	274	N	N
88	20240105	140302	57	100.00	KOSPI		N	N	N	N	N	15650	0	3	0.00	628258280	40240	52.73	15650	15780	15510	20300	10960	15650	15612.78	10.20	0	-7058	16116	15882	15766	15532	15416	15825	15475	104	4650	500	11260	10	1	20735204	3245	10.68	0.50	12	0.19	1465.00	31187.00	37026	20230202	-57.73	14650	20231205	6.83	16300	-3.99	20240102	15510	0.90	20240105	40600	-61.45	20230202	14650	6.83	20231205	1.44	N	013890	500	103 억	2115209	N	N	274	N	N
89	20240105	130302	57	100.00	KOSPI		N	N	N	N	N	15640	-10	5	-0.06	568248630	36403	47.70	15650	15780	15510	20300	10960	15650	15609.94	10.20	0	-6139	16116	15882	15766	15532	15416	15825	15475	104	4650	500	11260	10	1	20735204	3243	10.68	0.50	12	0.18	1465.00	31187.00	37026	20230202	-57.76	14650	20231205	6.76	16300	-4.05	20240102	15510	0.84	20240105	40600	-61.48	20230202	14650	6.76	20231205	1.44	N	013890	500	103 억	2115209	N	N	274	N	N
90	20240105	120302	57	100.00	KOSPI		N	N	N	N	N	15590	-60	5	-0.38	450488190	28860	37.82	15650	15780	15510	20300	10960	15650	15609.43	10.20	0	-5806	16116	15882	15766	15532	15416	15825	15475	104	4650	500	11260	10	1	20735204	3233	10.64	0.50	12	0.14	1465.00	31187.00	37026	20230202	-57.89	14650	20231205	6.42	16300	-4.36	20240102	15510	0.52	20240105	40600	-61.60	20230202	14650	6.42	20231205	1.44	N	013890	500	103 억	2115209	N	N	274	N	N
91	20240105	110301	57	100.00	KOSPI		N	N	N	N	N	15610	-40	5	-0.26	270866460	17312	22.69	15650	15780	15550	20300	10960	15650	15646.17	10.20	0	-2948	16116	15882	15766	15532	15416	15825	15475	104	4650	500	11260	10	1	20735204	3237	10.66	0.50	12	0.08	1465.00	31187.00	37026	20230202	-57.84	14650	20231205	6.55	16300	-4.23	20240102	15550	0.39	20240105	40600	-61.55	20230202	14650	6.55	20231205	1.44	N	013890	500	103 억	2115209	N	N	274	N	N
92	20240105	100304	57	100.00	KOSPI		N	N	N	N	N	15630	-20	5	-0.13	139702520	8915	11.68	15650	15780	15550	20300	10960	15650	15670.50	10.20	0	-3871	16116	15882	15766	15532	15416	15825	15475	104	4650	500	11260	10	1	20735204	3241	10.67	0.50	12	0.04	1465.00	31187.00	37026	20230202	-57.79	14650	20231205	6.69	16300	-4.11	20240102	15550	0.51	20240105	40600	-61.50	20230202	14650	6.69	20231205	1.44	N	013890	500	103 억	2115209	N	N	274	N	N
93	20240105	090302	57	100.00	KOSPI		N	N	N	N	N	15760	110	2	0.70	1236460	79	0.10	15650	15760	15650	20300	10960	15650	15651.39	10.20	0	-20	16116	15882	15766	15532	15416	15825	15475	104	4650	500	11260	10	1	20735204	3268	10.76	0.51	12	0.00	1465.00	31187.00	37026	20230202	-57.44	14650	20231205	7.58	16300	-3.31	20240102	15650	0.70	20240105	40600	-61.18	20230202	14650	7.58	20231205	1.44	N	013890	500	103 억	2115209	N	N	274	N	N
94	20240104	160300	57	100.00	KOSPI		N	N	N	N	N	15650	-350	5	-2.19	1198017430	76298	99.70	15850	16000	15650	20800	11200	16000	15701.83	10.28	410	-25284	16293	16146	15953	15806	15613	16220	15880	104	4800	500	11520	10	1	20735204	3245	10.68	0.50	12	0.37	1465.00	31187.00	37026	20230202	-57.73	14650	20231205	6.83	16300	-3.99	20240102	15650	0.00	20240104	40600	-61.45	20230202	14650	6.83	20231205	1.46	N	013890	500	103 억	2132018	N	N	274	N	N
95	20240104	150301	57	100.00	KOSPI		N	N	N	N	N	15690	-310	5	-1.94	1110590740	70718	92.41	15850	16000	15650	20800	11200	16000	15704.50	10.28	410	-23449	16293	16146	15953	15806	15613	16220	15880	104	4800	500	11520	10	1	20735204	3253	10.71	0.50	12	0.34	1465.00	31187.00	37026	20230202	-57.62	14650	20231205	7.10	16300	-3.74	20240102	15650	0.26	20240104	40600	-61.35	20230202	14650	7.10	20231205	1.46	N	013890	500	103 억	2132018	N	N	190	N	N
96	20240104	140301	57	100.00	KOSPI		N	N	N	N	N	15700	-300	5	-1.88	1022417950	65095	85.06	15850	16000	15650	20800	11200	16000	15706.55	10.28	410	-20921	16293	16146	15953	15806	15613	16220	15880	104	4800	500	11520	10	1	20735204	3255	10.72	0.50	12	0.31	1465.00	31187.00	37026	20230202	-57.60	14650	20231205	7.17	16300	-3.68	20240102	15650	0.32	20240104	40600	-61.33	20230202	14650	7.17	20231205	1.46	N	013890	500	103 억	2132018	N	N	190	N	N
97	20240104	130301	57	100.00	KOSPI		N	N	N	N	N	15670	-330	5	-2.06	946951240	60281	78.77	15850	16000	15650	20800	11200	16000	15708.95	10.28	410	-19259	16293	16146	15953	15806	15613	16220	15880	104	4800	500	11520	10	1	20735204	3249	10.70	0.50	12	0.29	1465.00	31187.00	37026	20230202	-57.68	14650	20231205	6.96	16300	-3.87	20240102	15650	0.13	20240104	40600	-61.40	20230202	14650	6.96	20231205	1.46	N	013890	500	103 억	2132018	N	N	190	N	N
98	20240104	120300	57	100.00	KOSPI		N	N	N	N	N	15680	-320	5	-2.00	676458550	43026	56.23	15850	16000	15660	20800	11200	16000	15722.09	10.28	410	-17799	16293	16146	15953	15806	15613	16220	15880	104	4800	500	11520	10	1	20735204	3251	10.70	0.50	12	0.21	1465.00	31187.00	37026	20230202	-57.65	14650	20231205	7.03	16300	-3.80	20240102	15660	0.13	20240104	40600	-61.38	20230202	14650	7.03	20231205	1.46	N	013890	500	103 억	2132018	N	N	190	N	N
99	20240104	110300	57	100.00	KOSPI		N	N	N	N	N	15710	-290	5	-1.81	490721240	31183	40.75	15850	16000	15670	20800	11200	16000	15736.82	10.28	410	-14453	16293	16146	15953	15806	15613	16220	15880	104	4800	500	11520	10	1	20735204	3258	10.72	0.50	12	0.15	1465.00	31187.00	37026	20230202	-57.57	14650	20231205	7.24	16300	-3.62	20240102	15670	0.26	20240104	40600	-61.31	20230202	14650	7.24	20231205	1.46	N	013890	500	103 억	2132018	N	N	190	N	N
100	20240104	100300	57	100.00	KOSPI		N	N	N	N	N	15690	-310	5	-1.94	342994380	21775	28.46	15850	16000	15680	20800	11200	16000	15751.75	10.28	410	-8397	16293	16146	15953	15806	15613	16220	15880	104	4800	500	11520	10	1	20735204	3253	10.71	0.50	12	0.11	1465.00	31187.00	37026	20230202	-57.62	14650	20231205	7.10	16300	-3.74	20240102	15680	0.06	20240104	40600	-61.35	20230202	14650	7.10	20231205	1.46	N	013890	500	103 억	2132018	N	N	190	N	N
101	20240104	090301	57	100.00	KOSPI		N	N	N	N	N	15790	-210	5	-1.31	20611720	1303	1.70	15850	16000	15790	20800	11200	16000	15818.66	10.28	410	-421	16293	16146	15953	15806	15613	16220	15880	104	4800	500	11520	10	1	20735204	3274	10.78	0.51	12	0.01	1465.00	31187.00	37026	20230202	-57.35	14650	20231205	7.78	16300	-3.13	20240102	15760	0.19	20240103	40600	-61.11	20230202	14650	7.78	20231205	1.46	N	013890	500	103 억	2132018	N	N	190	N	N
102	20240103	160300	57	100.00	KOSPI		N	N	N	N	N	16000	-70	5	-0.44	1214216820	76465	200.81	15920	16100	15760	20850	11250	16070	15879.35	10.26	0	-2026	16390	16230	16140	15980	15890	16185	15935	104	4780	500	11570	10	1	20735204	3318	10.92	0.51	12	0.37	1465.00	31187.00	37026	20230202	-56.79	14650	20231205	9.22	16300	-1.84	20240102	15760	1.52	20240103	40600	-60.59	20230202	14650	9.22	20231205	1.55	N	013890	500	103 억	2127084	N	N	190	N	N
103	20240103	150259	57	100.00	KOSPI		N	N	N	N	N	16050	-20	5	-0.12	1127386810	71040	186.56	15920	16100	15760	20850	11250	16070	15869.75	10.26	0	-1642	16390	16230	16140	15980	15890	16185	15935	104	4780	500	11570	10	1	20735204	3328	10.96	0.51	12	0.34	1465.00	31187.00	37026	20230202	-56.65	14650	20231205	9.56	16300	-1.53	20240102	15760	1.84	20240103	40600	-60.47	20230202	14650	9.56	20231205	1.55	N	013890	500	103 억	2127084	N	N	606	N	N
104	20240103	140258	57	100.00	KOSPI		N	N	N	N	N	15990	-80	5	-0.50	1012597370	63869	167.73	15920	16080	15760	20850	11250	16070	15854.29	10.26	0	-794	16390	16230	16140	15980	15890	16185	15935	104	4780	500	11570	10	1	20735204	3316	10.91	0.51	12	0.31	1465.00	31187.00	37026	20230202	-56.81	14650	20231205	9.15	16300	-1.90	20240102	15760	1.46	20240103	40600	-60.62	20230202	14650	9.15	20231205	1.55	N	013890	500	103 억	2127084	N	N	606	N	N
105	20240103	130300	57	100.00	KOSPI		N	N	N	N	N	15930	-140	5	-0.87	926125860	58459	153.52	15920	16070	15760	20850	11250	16070	15842.31	10.26	0	-1580	16390	16230	16140	15980	15890	16185	15935	104	4780	500	11570	10	1	20735204	3303	10.87	0.51	12	0.28	1465.00	31187.00	37026	20230202	-56.98	14650	20231205	8.74	16300	-2.27	20240102	15760	1.08	20240103	40600	-60.76	20230202	14650	8.74	20231205	1.55	N	013890	500	103 억	2127084	N	N	606	N	N
106	20240103	120302	57	100.00	KOSPI		N	N	N	N	N	15830	-240	5	-1.49	769918190	48607	127.65	15920	16070	15760	20850	11250	16070	15839.66	10.26	0	-687	16390	16230	16140	15980	15890	16185	15935	104	4780	500	11570	10	1	20735204	3282	10.81	0.51	12	0.23	1465.00	31187.00	37026	20230202	-57.25	14650	20231205	8.05	16300	-2.88	20240102	15760	0.44	20240103	40600	-61.01	20230202	14650	8.05	20231205	1.55	N	013890	500	103 억	2127084	N	N	606	N	N
107	20240103	110300	57	100.00	KOSPI		N	N	N	N	N	15860	-210	5	-1.31	691251270	43644	114.61	15920	16070	15760	20850	11250	16070	15838.40	10.26	0	554	16390	16230	16140	15980	15890	16185	15935	104	4780	500	11570	10	1	20735204	3289	10.83	0.51	12	0.21	1465.00	31187.00	37026	20230202	-57.17	14650	20231205	8.26	16300	-2.70	20240102	15760	0.63	20240103	40600	-60.94	20230202	14650	8.26	20231205	1.55	N	013890	500	103 억	2127084	N	N	606	N	N
108	20240103	100259	57	100.00	KOSPI		N	N	N	N	N	15870	-200	5	-1.24	545815320	34461	90.50	15920	16070	15760	20850	11250	16070	15838.64	10.26	0	152	16390	16230	16140	15980	15890	16185	15935	104	4780	500	11570	10	1	20735204	3291	10.83	0.51	12	0.17	1465.00	31187.00	37026	20230202	-57.14	14650	20231205	8.33	16300	-2.64	20240102	15760	0.70	20240103	40600	-60.91	20230202	14650	8.33	20231205	1.55	N	013890	500	103 억	2127084	N	N	606	N	N
109	20240103	090259	57	100.00	KOSPI		N	N	N	N	N	15860	-210	5	-1.31	123504080	7762	20.38	15920	16070	15830	20850	11250	16070	15911.37	10.26	0	-3943	16390	16230	16140	15980	15890	16185	15935	104	4780	500	11570	10	1	20735204	3289	10.83	0.51	12	0.04	1465.00	31187.00	37026	20230202	-57.17	14650	20231205	8.26	16300	-2.70	20240102	15830	0.19	20240103	40600	-60.94	20230202	14650	8.26	20231205	1.55	N	013890	500	103 억	2127084	N	N	606	N	N
110	20240102	160259	57	100.00	KOSPI		N	N	N	N	N	16070	-230	5	-1.41	613294760	38069	65.49	16300	16300	16050	21150	11410	16300	16110.19	10.29	0	-9035	16640	16470	16130	15960	15620	16555	16045	104	4850	500	11730	10	1	20735204	3332	10.97	0.52	12	0.18	1465.00	31187.00	37026	20230202	-56.60	14650	20231205	9.69	16300	-1.41	20240102	16050	0.12	20240102	40600	-60.42	20230202	14650	9.69	20231205	1.54	N	013890	500	103 억	2133662	N	N	606	N	N
111	20240102	150258	57	100.00	KOSPI		N	N	N	N	N	16090	-210	5	-1.29	523958630	32516	55.94	16300	16300	16050	21150	11410	16300	16113.87	10.29	0	-7864	16640	16470	16130	15960	15620	16555	16045	104	4850	500	11730	10	1	20735204	3336	10.98	0.52	12	0.16	1465.00	31187.00	37026	20230202	-56.54	14650	20231205	9.83	16300	-1.29	20240102	16050	0.25	20240102	40600	-60.37	20230202	14650	9.83	20231205	1.54	N	013890	500	103 억	2133662	N	N	365	N	N
112	20240102	140259	57	100.00	KOSPI		N	N	N	N	N	16140	-160	5	-0.98	432495200	26835	46.16	16300	16300	16050	21150	11410	16300	16116.83	10.29	0	-5370	16640	16470	16130	15960	15620	16555	16045	104	4850	500	11730	10	1	20735204	3347	11.02	0.52	12	0.13	1465.00	31187.00	37026	20230202	-56.41	14650	20231205	10.17	16300	-0.98	20240102	16050	0.56	20240102	40600	-60.25	20230202	14650	10.17	20231205	1.54	N	013890	500	103 억	2133662	N	N	365	N	N
113	20240102	130258	57	100.00	KOSPI		N	N	N	N	N	16100	-200	5	-1.23	384620690	23864	41.05	16300	16300	16050	21150	11410	16300	16117.19	10.29	0	-4183	16640	16470	16130	15960	15620	16555	16045	104	4850	500	11730	10	1	20735204	3338	10.99	0.52	12	0.12	1465.00	31187.00	37026	20230202	-56.52	14650	20231205	9.90	16300	-1.23	20240102	16050	0.31	20240102	40600	-60.34	20230202	14650	9.90	20231205	1.54	N	013890	500	103 억	2133662	N	N	365	N	N
114	20240102	120258	57	100.00	KOSPI		N	N	N	N	N	16110	-190	5	-1.17	320918480	19906	34.24	16300	16300	16050	21150	11410	16300	16121.70	10.29	0	-4389	16640	16470	16130	15960	15620	16555	16045	104	4850	500	11730	10	1	20735204	3340	11.00	0.52	12	0.10	1465.00	31187.00	37026	20230202	-56.49	14650	20231205	9.97	16300	-1.17	20240102	16050	0.37	20240102	40600	-60.32	20230202	14650	9.97	20231205	1.54	N	013890	500	103 억	2133662	N	N	365	N	N
115	20240102	110259	57	100.00	KOSPI		N	N	N	N	N	16170	-130	5	-0.80	189707020	11772	20.25	16300	16300	16050	21150	11410	16300	16115.11	10.29	0	-4495	16640	16470	16130	15960	15620	16555	16045	104	4850	500	11730	10	1	20735204	3353	11.04	0.52	12	0.06	1465.00	31187.00	37026	20230202	-56.33	14650	20231205	10.38	16300	-0.80	20240102	16050	0.75	20240102	40600	-60.17	20230202	14650	10.38	20231205	1.54	N	013890	500	103 억	2133662	N	N	365	N	N
116	20240102	100254	57	100.00	KOSPI		N	N	N	N	N	16160	-140	5	-0.86	7862100	484	0.83	16300	16300	16150	21150	11410	16300	16244.01	10.29	0	-294	16640	16470	16130	15960	15620	16555	16045	104	4850	500	11730	10	1	20735204	3351	11.03	0.52	12	0.00	1465.00	31187.00	37026	20230202	-56.35	14650	20231205	10.31	16300	-0.86	20240102	16150	0.06	20240102	40600	-60.20	20230202	14650	10.31	20231205	1.54	N	013890	500	103 억	2133662	N	N	365	N	N
117	20240102	090253	57	100.00	KOSPI		N	N	N	N	N	16300	0	3	0.00	0	0	0.00	0	0	0	21150	11410	16300	0.00	10.29	0	0	16640	16470	16130	15960	15620	16555	16045	104	4850	500	11730	10	1	20735204	3380	11.13	0.52	12	0.00	1465.00	31187.00	37026	20230202	-55.98	14650	20231205	11.26	0	0.00	0	0	0.00	0	40600	-59.85	20230202	14650	11.26	20231205	1.54	N	013890	500	103 억	2133662	N	N	365	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History