KissMeData/044380/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

46 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	120509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	570	-6	5	-1.04	9486463	16678	25.65	570	576	567	748	404	576	568.80	0.90	2634	598	586	578	566	558	583	563	118	172	200	390	1	1	59199244	337	-6.00	0.76	12	0.03	-95.00	753.00	965	20230208	-40.93	484	20231031	17.77	618	-7.77	20240111	563	1.24	20240117	965	-40.93	20230208	484	17.77	20231031	1.43	N	044380	200	118 억	530273	N	N	28	N	N
3	20240123	110508	57	100.00	KOSPI	전기.전자	N	N	N	N	N	572	-4	5	-0.69	8168767	14373	22.11	570	576	567	748	404	576	568.34	0.90	2736	598	586	578	566	558	583	563	118	172	200	390	1	1	59199244	339	-6.02	0.76	12	0.02	-95.00	753.00	965	20230208	-40.73	484	20231031	18.18	618	-7.44	20240111	563	1.60	20240117	965	-40.73	20230208	484	18.18	20231031	1.43	N	044380	200	118 억	530273	N	N	28	N	N
4	20240123	100507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	573	-3	5	-0.52	4339601	7644	11.76	570	576	567	748	404	576	567.71	0.90	2797	598	586	578	566	558	583	563	118	172	200	390	1	1	59199244	339	-6.03	0.76	12	0.01	-95.00	753.00	965	20230208	-40.62	484	20231031	18.39	618	-7.28	20240111	563	1.78	20240117	965	-40.62	20230208	484	18.39	20231031	1.43	N	044380	200	118 억	530273	N	N	28	N	N
5	20240123	090506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	568	-8	5	-1.39	490192	860	1.32	570	570	568	748	404	576	569.99	0.90	614	598	586	578	566	558	583	563	118	172	200	390	1	1	59199244	336	-5.98	0.75	12	0.00	-95.00	753.00	965	20230208	-41.14	484	20231031	17.36	618	-8.09	20240111	563	0.89	20240117	965	-41.14	20230208	484	17.36	20231031	1.43	N	044380	200	118 억	530273	N	N	28	N	N
6	20240119	160503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	579	9	2	1.58	18990892	32912	44.08	566	583	566	741	399	570	577.02	0.90	1120	588	578	572	562	556	584	568	118	171	200	380	1	1	59199244	343	-6.09	0.77	12	0.06	-95.00	753.00	965	20230208	-40.00	484	20231031	19.63	618	-6.31	20240111	563	2.84	20240117	965	-40.00	20230208	484	19.63	20231031	1.42	N	044380	200	118 억	533911	N	N	44	N	N
7	20240119	150505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	578	8	2	1.40	15765624	27338	36.61	566	583	566	741	399	570	576.69	0.90	1081	588	578	572	562	556	584	568	118	171	200	380	1	1	59199244	342	-6.08	0.77	12	0.05	-95.00	753.00	965	20230208	-40.10	484	20231031	19.42	618	-6.47	20240111	563	2.66	20240117	965	-40.10	20230208	484	19.42	20231031	1.42	N	044380	200	118 억	533911	N	N	35	N	N
8	20240119	140504	57	100.00	KOSPI	전기.전자	N	N	N	N	N	579	9	2	1.58	12712460	22055	29.54	566	583	566	741	399	570	576.40	0.90	1148	588	578	572	562	556	584	568	118	171	200	380	1	1	59199244	343	-6.09	0.77	12	0.04	-95.00	753.00	965	20230208	-40.00	484	20231031	19.63	618	-6.31	20240111	563	2.84	20240117	965	-40.00	20230208	484	19.63	20231031	1.42	N	044380	200	118 억	533911	N	N	35	N	N
9	20240119	130505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	573	3	2	0.53	10644057	18471	24.74	566	583	566	741	399	570	576.26	0.90	1448	588	578	572	562	556	584	568	118	171	200	380	1	1	59199244	339	-6.03	0.76	12	0.03	-95.00	753.00	965	20230208	-40.62	484	20231031	18.39	618	-7.28	20240111	563	1.78	20240117	965	-40.62	20230208	484	18.39	20231031	1.42	N	044380	200	118 억	533911	N	N	35	N	N
10	20240119	120507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	573	3	2	0.53	9283782	16100	21.56	566	583	566	741	399	570	576.63	0.90	1305	588	578	572	562	556	584	568	118	171	200	380	1	1	59199244	339	-6.03	0.76	12	0.03	-95.00	753.00	965	20230208	-40.62	484	20231031	18.39	618	-7.28	20240111	563	1.78	20240117	965	-40.62	20230208	484	18.39	20231031	1.42	N	044380	200	118 억	533911	N	N	35	N	N
11	20240119	110506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	580	10	2	1.75	7369983	12770	17.10	566	583	566	741	399	570	577.13	0.90	594	588	578	572	562	556	584	568	118	171	200	380	1	1	59199244	343	-6.11	0.77	12	0.02	-95.00	753.00	965	20230208	-39.90	484	20231031	19.83	618	-6.15	20240111	563	3.02	20240117	965	-39.90	20230208	484	19.83	20231031	1.42	N	044380	200	118 억	533911	N	N	35	N	N
12	20240119	100509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	575	5	2	0.88	1371193	2398	3.21	566	583	566	741	399	570	571.81	0.90	513	588	578	572	562	556	584	568	118	171	200	380	1	1	59199244	340	-6.05	0.76	12	0.00	-95.00	753.00	965	20230208	-40.41	484	20231031	18.80	618	-6.96	20240111	563	2.13	20240117	965	-40.41	20230208	484	18.80	20231031	1.42	N	044380	200	118 억	533911	N	N	35	N	N
13	20240119	090503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	580	10	2	1.75	659357	1161	1.55	566	580	566	741	399	570	567.92	0.90	-142	588	578	572	562	556	584	568	118	171	200	380	1	1	59199244	343	-6.11	0.77	12	0.00	-95.00	753.00	965	20230208	-39.90	484	20231031	19.83	618	-6.15	20240111	563	3.02	20240117	965	-39.90	20230208	484	19.83	20231031	1.42	N	044380	200	118 억	533911	N	N	35	N	N
14	20240118	160503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	570	3	2	0.53	42620535	74479	95.03	567	582	566	737	397	567	572.25	0.89	8284	579	573	568	562	557	570	559	118	170	200	380	1	1	59199244	337	-6.00	0.76	12	0.13	-95.00	753.00	965	20230208	-40.93	484	20231031	17.77	618	-7.77	20240111	563	1.24	20240117	965	-40.93	20230208	484	17.77	20231031	1.45	N	044380	200	118 억	525508	N	N	35	N	N
15	20240118	150504	57	100.00	KOSPI	전기.전자	N	N	N	N	N	572	5	2	0.88	40072029	70008	89.33	567	582	566	737	397	567	572.39	0.89	12587	579	573	568	562	557	570	559	118	170	200	380	1	1	59199244	339	-6.02	0.76	12	0.12	-95.00	753.00	965	20230208	-40.73	484	20231031	18.18	618	-7.44	20240111	563	1.60	20240117	965	-40.73	20230208	484	18.18	20231031	1.45	N	044380	200	118 억	525508	N	N	68	N	N
16	20240118	140503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	578	11	2	1.94	25560035	44611	56.92	567	582	566	737	397	567	572.95	0.89	3801	579	573	568	562	557	570	559	118	170	200	380	1	1	59199244	342	-6.08	0.77	12	0.08	-95.00	753.00	965	20230208	-40.10	484	20231031	19.42	618	-6.47	20240111	563	2.66	20240117	965	-40.10	20230208	484	19.42	20231031	1.45	N	044380	200	118 억	525508	N	N	68	N	N
17	20240118	130503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	581	14	2	2.47	24002539	41907	53.47	567	582	566	737	397	567	572.76	0.89	3743	579	573	568	562	557	570	559	118	170	200	380	1	1	59199244	344	-6.12	0.77	12	0.07	-95.00	753.00	965	20230208	-39.79	484	20231031	20.04	618	-5.99	20240111	563	3.20	20240117	965	-39.79	20230208	484	20.04	20231031	1.45	N	044380	200	118 억	525508	N	N	68	N	N
18	20240118	120505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	580	13	2	2.29	22896237	39991	51.03	567	582	566	737	397	567	572.53	0.89	3746	579	573	568	562	557	570	559	118	170	200	380	1	1	59199244	343	-6.11	0.77	12	0.07	-95.00	753.00	965	20230208	-39.90	484	20231031	19.83	618	-6.15	20240111	563	3.02	20240117	965	-39.90	20230208	484	19.83	20231031	1.45	N	044380	200	118 억	525508	N	N	68	N	N
19	20240118	110505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	577	10	2	1.76	21026103	36777	46.92	567	582	566	737	397	567	571.72	0.89	3746	579	573	568	562	557	570	559	118	170	200	380	1	1	59199244	342	-6.07	0.77	12	0.06	-95.00	753.00	965	20230208	-40.21	484	20231031	19.21	618	-6.63	20240111	563	2.49	20240117	965	-40.21	20230208	484	19.21	20231031	1.45	N	044380	200	118 억	525508	N	N	68	N	N
20	20240118	100503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	572	5	2	0.88	15898683	27868	35.56	567	577	566	737	397	567	570.50	0.89	2898	579	573	568	562	557	570	559	118	170	200	380	1	1	59199244	339	-6.02	0.76	12	0.05	-95.00	753.00	965	20230208	-40.73	484	20231031	18.18	618	-7.44	20240111	563	1.60	20240117	965	-40.73	20230208	484	18.18	20231031	1.45	N	044380	200	118 억	525508	N	N	68	N	N
21	20240118	090503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	566	-1	5	-0.18	703643	1241	1.58	567	567	566	737	397	567	567.00	0.89	-223	579	573	568	562	557	570	559	118	170	200	380	1	1	59199244	335	-5.96	0.75	12	0.00	-95.00	753.00	965	20230208	-41.35	484	20231031	16.94	618	-8.41	20240111	563	0.53	20240117	965	-41.35	20230208	484	16.94	20231031	1.45	N	044380	200	118 억	525508	N	N	68	N	N
22	20240117	160501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	567	-7	5	-1.22	44073923	77695	85.78	574	574	563	746	402	574	567.27	0.88	2200	592	582	577	567	562	580	565	118	172	200	390	1	1	59199244	336	-5.97	0.75	12	0.13	-95.00	753.00	965	20230208	-41.24	484	20231031	17.15	618	-8.25	20240111	563	0.71	20240117	965	-41.24	20230208	484	17.15	20231031	1.44	N	044380	200	118 억	523348	N	N	68	N	N
23	20240117	150504	57	100.00	KOSPI	전기.전자	N	N	N	N	N	569	-5	5	-0.87	43450733	76596	84.57	574	574	563	746	402	574	567.27	0.88	2202	592	582	577	567	562	580	565	118	172	200	390	1	1	59199244	337	-5.99	0.76	12	0.13	-95.00	753.00	965	20230208	-41.04	484	20231031	17.56	618	-7.93	20240111	563	1.07	20240117	965	-41.04	20230208	484	17.56	20231031	1.44	N	044380	200	118 억	523348	N	N	80	N	N
24	20240117	140502	57	100.00	KOSPI	전기.전자	N	N	N	N	N	568	-6	5	-1.05	42018280	74071	81.78	574	574	563	746	402	574	567.27	0.88	2163	592	582	577	567	562	580	565	118	172	200	390	1	1	59199244	336	-5.98	0.75	12	0.13	-95.00	753.00	965	20230208	-41.14	484	20231031	17.36	618	-8.09	20240111	563	0.89	20240117	965	-41.14	20230208	484	17.36	20231031	1.44	N	044380	200	118 억	523348	N	N	80	N	N
25	20240117	130503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	568	-6	5	-1.05	39634990	69866	77.14	574	574	563	746	402	574	567.30	0.88	2189	592	582	577	567	562	580	565	118	172	200	390	1	1	59199244	336	-5.98	0.75	12	0.12	-95.00	753.00	965	20230208	-41.14	484	20231031	17.36	618	-8.09	20240111	563	0.89	20240117	965	-41.14	20230208	484	17.36	20231031	1.44	N	044380	200	118 억	523348	N	N	80	N	N
26	20240117	120504	57	100.00	KOSPI	전기.전자	N	N	N	N	N	570	-4	5	-0.70	26543898	46731	51.59	574	574	566	746	402	574	568.01	0.88	-4008	592	582	577	567	562	580	565	118	172	200	390	1	1	59199244	337	-6.00	0.76	12	0.08	-95.00	753.00	965	20230208	-40.93	484	20231031	17.77	618	-7.77	20240111	566	0.71	20240117	965	-40.93	20230208	484	17.77	20231031	1.44	N	044380	200	118 억	523348	N	N	80	N	N
27	20240117	110504	57	100.00	KOSPI	전기.전자	N	N	N	N	N	569	-5	5	-0.87	25166332	44303	48.91	574	574	566	746	402	574	568.05	0.88	-4008	592	582	577	567	562	580	565	118	172	200	390	1	1	59199244	337	-5.99	0.76	12	0.07	-95.00	753.00	965	20230208	-41.04	484	20231031	17.56	618	-7.93	20240111	566	0.53	20240117	965	-41.04	20230208	484	17.56	20231031	1.44	N	044380	200	118 억	523348	N	N	80	N	N
28	20240117	100501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	568	-6	5	-1.05	17678472	31100	34.34	574	574	566	746	402	574	568.44	0.88	-4749	592	582	577	567	562	580	565	118	172	200	390	1	1	59199244	336	-5.98	0.75	12	0.05	-95.00	753.00	965	20230208	-41.14	484	20231031	17.36	618	-8.09	20240111	566	0.35	20240117	965	-41.14	20230208	484	17.36	20231031	1.44	N	044380	200	118 억	523348	N	N	80	N	N
29	20240117	090503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	0	3	0.00	436240	760	0.84	574	574	574	746	402	574	574.00	0.88	-491	592	582	577	567	562	580	565	118	172	200	390	1	1	59199244	340	-6.04	0.76	12	0.00	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	618	-7.12	20240111	572	0.35	20240116	965	-40.52	20230208	484	18.60	20231031	1.44	N	044380	200	118 억	523348	N	N	80	N	N
30	20240116	160501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	-9	5	-1.54	47937225	82728	84.01	583	587	572	757	409	583	579.46	0.92	-19103	601	592	587	578	573	589	575	118	174	200	390	1	1	59199244	340	-6.04	0.76	12	0.14	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	618	-7.12	20240111	572	0.35	20240116	965	-40.52	20230208	484	18.60	20231031	1.44	N	044380	200	118 억	542567	N	N	80	N	N
31	20240116	150501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	577	-6	5	-1.03	46615421	80422	81.66	583	587	572	757	409	583	579.64	0.92	-19027	601	592	587	578	573	589	575	118	174	200	390	1	1	59199244	342	-6.07	0.77	12	0.14	-95.00	753.00	965	20230208	-40.21	484	20231031	19.21	618	-6.63	20240111	572	0.87	20240116	965	-40.21	20230208	484	19.21	20231031	1.44	N	044380	200	118 억	542567	N	N	88	N	N
32	20240116	140502	57	100.00	KOSPI	전기.전자	N	N	N	N	N	573	-10	5	-1.72	44632999	76965	78.15	583	587	572	757	409	583	579.91	0.92	-18628	601	592	587	578	573	589	575	118	174	200	390	1	1	59199244	339	-6.03	0.76	12	0.13	-95.00	753.00	965	20230208	-40.62	484	20231031	18.39	618	-7.28	20240111	572	0.17	20240116	965	-40.62	20230208	484	18.39	20231031	1.44	N	044380	200	118 억	542567	N	N	88	N	N
33	20240116	130502	57	100.00	KOSPI	전기.전자	N	N	N	N	N	578	-5	5	-0.86	32167038	55255	56.11	583	587	574	757	409	583	582.16	0.92	-25753	601	592	587	578	573	589	575	118	174	200	390	1	1	59199244	342	-6.08	0.77	12	0.09	-95.00	753.00	965	20230208	-40.10	484	20231031	19.42	618	-6.47	20240111	574	0.70	20240116	965	-40.10	20230208	484	19.42	20231031	1.44	N	044380	200	118 억	542567	N	N	88	N	N
34	20240116	120501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	577	-6	5	-1.03	32086597	55116	55.97	583	587	574	757	409	583	582.16	0.92	-25757	601	592	587	578	573	589	575	118	174	200	390	1	1	59199244	342	-6.07	0.77	12	0.09	-95.00	753.00	965	20230208	-40.21	484	20231031	19.21	618	-6.63	20240111	574	0.52	20240116	965	-40.21	20230208	484	19.21	20231031	1.44	N	044380	200	118 억	542567	N	N	88	N	N
35	20240116	110500	57	100.00	KOSPI	전기.전자	N	N	N	N	N	578	-5	5	-0.86	26867484	46058	46.77	583	587	575	757	409	583	583.34	0.92	-26482	601	592	587	578	573	589	575	118	174	200	390	1	1	59199244	342	-6.08	0.77	12	0.08	-95.00	753.00	965	20230208	-40.10	484	20231031	19.42	618	-6.47	20240111	575	0.52	20240116	965	-40.10	20230208	484	19.42	20231031	1.44	N	044380	200	118 억	542567	N	N	88	N	N
36	20240116	100501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	579	-4	5	-0.69	17028396	29223	29.67	583	587	575	757	409	583	582.71	0.92	-23599	601	592	587	578	573	589	575	118	174	200	390	1	1	59199244	343	-6.09	0.77	12	0.05	-95.00	753.00	965	20230208	-40.00	484	20231031	19.63	618	-6.31	20240111	575	0.70	20240116	965	-40.00	20230208	484	19.63	20231031	1.44	N	044380	200	118 억	542567	N	N	88	N	N
37	20240116	090459	57	100.00	KOSPI	전기.전자	N	N	N	N	N	582	-1	5	-0.17	949617	1629	1.65	583	583	582	757	409	583	582.94	0.92	-1272	601	592	587	578	573	589	575	118	174	200	390	1	1	59199244	345	-6.13	0.77	12	0.00	-95.00	753.00	965	20230208	-39.69	484	20231031	20.25	618	-5.83	20240111	582	0.00	20240116	965	-39.69	20230208	484	20.25	20231031	1.44	N	044380	200	118 억	542567	N	N	88	N	N
38	20240115	160500	57	100.00	KOSPI	전기.전자	N	N	N	N	N	583	-15	5	-2.51	57095246	97051	101.10	587	596	582	777	419	598	588.30	0.95	-15354	617	607	600	590	583	604	587	118	179	200	400	1	1	59199244	345	-6.14	0.77	12	0.16	-95.00	753.00	965	20230208	-39.59	484	20231031	20.45	618	-5.66	20240111	582	0.17	20240115	965	-39.59	20230208	484	20.45	20231031	1.45	N	044380	200	118 억	565263	N	N	88	N	N
39	20240115	150501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	583	-15	5	-2.51	54090470	91908	95.75	587	596	582	777	419	598	588.53	0.95	-15110	617	607	600	590	583	604	587	118	179	200	400	1	1	59199244	345	-6.14	0.77	12	0.16	-95.00	753.00	965	20230208	-39.59	484	20231031	20.45	618	-5.66	20240111	582	0.17	20240115	965	-39.59	20230208	484	20.45	20231031	1.45	N	044380	200	118 억	565263	N	N	83	N	N
40	20240115	140501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	584	-14	5	-2.34	47820827	81167	84.56	587	596	584	777	419	598	589.17	0.95	-12330	617	607	600	590	583	604	587	118	179	200	400	1	1	59199244	346	-6.15	0.78	12	0.14	-95.00	753.00	965	20230208	-39.48	484	20231031	20.66	618	-5.50	20240111	584	0.00	20240115	965	-39.48	20230208	484	20.66	20231031	1.45	N	044380	200	118 억	565263	N	N	83	N	N
41	20240115	130459	57	100.00	KOSPI	전기.전자	N	N	N	N	N	588	-10	5	-1.67	39694466	67287	70.10	587	596	586	777	419	598	589.93	0.95	-9636	617	607	600	590	583	604	587	118	179	200	400	1	1	59199244	348	-6.19	0.78	12	0.11	-95.00	753.00	965	20230208	-39.07	484	20231031	21.49	618	-4.85	20240111	584	0.68	20240102	965	-39.07	20230208	484	21.49	20231031	1.45	N	044380	200	118 억	565263	N	N	83	N	N
42	20240115	120459	57	100.00	KOSPI	전기.전자	N	N	N	N	N	592	-6	5	-1.00	25094049	42459	44.23	587	596	587	777	419	598	591.02	0.95	-5290	617	607	600	590	583	604	587	118	179	200	400	1	1	59199244	350	-6.23	0.79	12	0.07	-95.00	753.00	965	20230208	-38.65	484	20231031	22.31	618	-4.21	20240111	584	1.37	20240102	965	-38.65	20230208	484	22.31	20231031	1.45	N	044380	200	118 억	565263	N	N	83	N	N
43	20240115	110459	57	100.00	KOSPI	전기.전자	N	N	N	N	N	591	-7	5	-1.17	19867398	33603	35.01	587	596	587	777	419	598	591.24	0.95	-4932	617	607	600	590	583	604	587	118	179	200	400	1	1	59199244	350	-6.22	0.78	12	0.06	-95.00	753.00	965	20230208	-38.76	484	20231031	22.11	618	-4.37	20240111	584	1.20	20240102	965	-38.76	20230208	484	22.11	20231031	1.45	N	044380	200	118 억	565263	N	N	83	N	N
44	20240115	100458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	594	-4	5	-0.67	8952280	15187	15.82	587	594	587	777	419	598	589.47	0.95	5975	617	607	600	590	583	604	587	118	179	200	400	1	1	59199244	352	-6.25	0.79	12	0.03	-95.00	753.00	965	20230208	-38.45	484	20231031	22.73	618	-3.88	20240111	584	1.71	20240102	965	-38.45	20230208	484	22.73	20231031	1.45	N	044380	200	118 억	565263	N	N	83	N	N
45	20240115	090459	57	100.00	KOSPI	전기.전자	N	N	N	N	N	591	-7	5	-1.17	4363086	7428	7.74	587	591	587	777	419	598	587.38	0.95	1769	617	607	600	590	583	604	587	118	179	200	400	1	1	59199244	350	-6.22	0.78	12	0.01	-95.00	753.00	965	20230208	-38.76	484	20231031	22.11	618	-4.37	20240111	584	1.20	20240102	965	-38.76	20230208	484	22.11	20231031	1.45	N	044380	200	118 억	565263	N	N	83	N	N
46	20240112	160456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	598	-12	5	-1.97	57273498	95892	83.73	610	610	593	793	427	610	597.27	0.96	-5913	624	617	611	604	598	620	607	118	183	200	410	1	1	59199244	354	-6.29	0.79	12	0.16	-95.00	753.00	965	20230208	-38.03	484	20231031	23.55	618	-3.24	20240111	584	2.40	20240102	965	-38.03	20230208	484	23.55	20231031	1.45	N	044380	200	118 억	570251	N	N	83	N	N
47	20240112	150458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	598	-12	5	-1.97	56339476	94330	82.37	610	610	593	793	427	610	597.26	0.96	-5913	624	617	611	604	598	620	607	118	183	200	410	1	1	59199244	354	-6.29	0.79	12	0.16	-95.00	753.00	965	20230208	-38.03	484	20231031	23.55	618	-3.24	20240111	584	2.40	20240102	965	-38.03	20230208	484	23.55	20231031	1.45	N	044380	200	118 억	570251	N	N	121	N	N
48	20240112	140458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	596	-14	5	-2.30	51358134	85984	75.08	610	610	593	793	427	610	597.30	0.96	-5514	624	617	611	604	598	620	607	118	183	200	410	1	1	59199244	353	-6.27	0.79	12	0.15	-95.00	753.00	965	20230208	-38.24	484	20231031	23.14	618	-3.56	20240111	584	2.05	20240102	965	-38.24	20230208	484	23.14	20231031	1.45	N	044380	200	118 억	570251	N	N	121	N	N
49	20240112	130456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	599	-11	5	-1.80	40221305	67287	58.76	610	610	593	793	427	610	597.76	0.96	4066	624	617	611	604	598	620	607	118	183	200	410	1	1	59199244	355	-6.31	0.80	12	0.11	-95.00	753.00	965	20230208	-37.93	484	20231031	23.76	618	-3.07	20240111	584	2.57	20240102	965	-37.93	20230208	484	23.76	20231031	1.45	N	044380	200	118 억	570251	N	N	121	N	N
50	20240112	120458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	600	-10	5	-1.64	40169832	67201	58.68	610	610	593	793	427	610	597.76	0.96	4148	624	617	611	604	598	620	607	118	183	200	410	1	1	59199244	355	-6.32	0.80	12	0.11	-95.00	753.00	965	20230208	-37.82	484	20231031	23.97	618	-2.91	20240111	584	2.74	20240102	965	-37.82	20230208	484	23.97	20231031	1.45	N	044380	200	118 억	570251	N	N	121	N	N
51	20240112	110456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	599	-11	5	-1.80	36774065	61547	53.74	610	610	593	793	427	610	597.50	0.96	7135	624	617	611	604	598	620	607	118	183	200	410	1	1	59199244	355	-6.31	0.80	12	0.10	-95.00	753.00	965	20230208	-37.93	484	20231031	23.76	618	-3.07	20240111	584	2.57	20240102	965	-37.93	20230208	484	23.76	20231031	1.45	N	044380	200	118 억	570251	N	N	121	N	N
52	20240112	100456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	596	-14	5	-2.30	32915833	55085	48.10	610	610	593	793	427	610	597.55	0.96	7426	624	617	611	604	598	620	607	118	183	200	410	1	1	59199244	353	-6.27	0.79	12	0.09	-95.00	753.00	965	20230208	-38.24	484	20231031	23.14	618	-3.56	20240111	584	2.05	20240102	965	-38.24	20230208	484	23.14	20231031	1.45	N	044380	200	118 억	570251	N	N	121	N	N
53	20240112	090456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	-3	5	-0.49	6582741	10945	9.56	610	610	600	793	427	610	601.44	0.96	9026	624	617	611	604	598	620	607	118	183	200	410	1	1	59199244	359	-6.39	0.81	12	0.02	-95.00	753.00	965	20230208	-37.10	484	20231031	25.41	618	-1.78	20240111	584	3.94	20240102	965	-37.10	20230208	484	25.41	20231031	1.45	N	044380	200	118 억	570251	N	N	121	N	N
54	20240111	160454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	2	2	0.33	69984642	114521	62.28	608	618	605	790	426	608	611.11	0.96	2144	620	614	606	600	592	617	603	118	182	200	410	1	1	59199244	361	-6.42	0.81	12	0.19	-95.00	753.00	965	20230208	-36.79	484	20231031	26.03	618	-1.29	20240111	584	4.45	20240102	965	-36.79	20230208	484	26.03	20231031	1.45	N	044380	200	118 억	568006	N	N	121	N	N
55	20240111	150457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	2	2	0.33	65663869	107406	58.41	608	618	605	790	426	608	611.36	0.96	2180	620	614	606	600	592	617	603	118	182	200	410	1	1	59199244	361	-6.42	0.81	12	0.18	-95.00	753.00	965	20230208	-36.79	484	20231031	26.03	618	-1.29	20240111	584	4.45	20240102	965	-36.79	20230208	484	26.03	20231031	1.45	N	044380	200	118 억	568006	N	N	126	N	N
56	20240111	140456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	614	6	2	0.99	58201191	95157	51.75	608	618	605	790	426	608	611.63	0.96	270	620	614	606	600	592	617	603	118	182	200	410	1	1	59199244	363	-6.46	0.82	12	0.16	-95.00	753.00	965	20230208	-36.37	484	20231031	26.86	618	-0.65	20240111	584	5.14	20240102	965	-36.37	20230208	484	26.86	20231031	1.45	N	044380	200	118 억	568006	N	N	126	N	N
57	20240111	130454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	614	6	2	0.99	53637291	87718	47.71	608	618	605	790	426	608	611.47	0.96	299	620	614	606	600	592	617	603	118	182	200	410	1	1	59199244	363	-6.46	0.82	12	0.15	-95.00	753.00	965	20230208	-36.37	484	20231031	26.86	618	-0.65	20240111	584	5.14	20240102	965	-36.37	20230208	484	26.86	20231031	1.45	N	044380	200	118 억	568006	N	N	126	N	N
58	20240111	120455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	1	2	0.16	44734034	73069	39.74	608	618	606	790	426	608	612.22	0.96	601	620	614	606	600	592	617	603	118	182	200	410	1	1	59199244	361	-6.41	0.81	12	0.12	-95.00	753.00	965	20230208	-36.89	484	20231031	25.83	618	-1.46	20240111	584	4.28	20240102	965	-36.89	20230208	484	25.83	20231031	1.45	N	044380	200	118 억	568006	N	N	126	N	N
59	20240111	110457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	4	2	0.66	38150317	62293	33.88	608	618	606	790	426	608	612.43	0.96	530	620	614	606	600	592	617	603	118	182	200	410	1	1	59199244	362	-6.44	0.81	12	0.11	-95.00	753.00	965	20230208	-36.58	484	20231031	26.45	618	-0.97	20240111	584	4.79	20240102	965	-36.58	20230208	484	26.45	20231031	1.45	N	044380	200	118 억	568006	N	N	126	N	N
60	20240111	100456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	616	8	2	1.32	23052887	37723	20.52	608	617	606	790	426	608	611.11	0.96	566	620	614	606	600	592	617	603	118	182	200	410	1	1	59199244	365	-6.48	0.82	12	0.06	-95.00	753.00	965	20230208	-36.17	484	20231031	27.27	617	-0.16	20240111	584	5.48	20240102	965	-36.17	20230208	484	27.27	20231031	1.45	N	044380	200	118 억	568006	N	N	126	N	N
61	20240111	090454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	608	0	3	0.00	207936	342	0.19	608	608	608	790	426	608	608.00	0.96	9	620	614	606	600	592	617	603	118	182	200	410	1	1	59199244	360	-6.40	0.81	12	0.00	-95.00	753.00	965	20230208	-36.99	484	20231031	25.62	615	-1.14	20240102	584	4.11	20240102	965	-36.99	20230208	484	25.62	20231031	1.45	N	044380	200	118 억	568006	N	N	126	N	N
62	20240110	160453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	608	1	2	0.16	110707739	183471	289.67	601	612	598	789	425	607	603.41	0.99	-13040	623	615	606	598	589	619	602	118	182	200	410	1	1	59199244	360	-6.40	0.81	12	0.31	-95.00	753.00	965	20230208	-36.99	484	20231031	25.62	615	-1.14	20240102	584	4.11	20240102	965	-36.99	20230208	484	25.62	20231031	1.46	N	044380	200	118 억	583348	N	N	126	N	N
63	20240110	150454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	603	-4	5	-0.66	95983337	159116	251.22	601	612	598	789	425	607	603.23	0.99	-13023	623	615	606	598	589	619	602	118	182	200	410	1	1	59199244	357	-6.35	0.80	12	0.27	-95.00	753.00	965	20230208	-37.51	484	20231031	24.59	615	-1.95	20240102	584	3.25	20240102	965	-37.51	20230208	484	24.59	20231031	1.46	N	044380	200	118 억	583348	N	N	86	N	N
64	20240110	140455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	606	-1	5	-0.16	59318565	98045	154.80	601	612	598	789	425	607	605.01	0.99	-12457	623	615	606	598	589	619	602	118	182	200	410	1	1	59199244	359	-6.38	0.80	12	0.17	-95.00	753.00	965	20230208	-37.20	484	20231031	25.21	615	-1.46	20240102	584	3.77	20240102	965	-37.20	20230208	484	25.21	20231031	1.46	N	044380	200	118 억	583348	N	N	86	N	N
65	20240110	130454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	606	-1	5	-0.16	58019781	95899	151.41	601	612	598	789	425	607	605.01	0.99	-12296	623	615	606	598	589	619	602	118	182	200	410	1	1	59199244	359	-6.38	0.80	12	0.16	-95.00	753.00	965	20230208	-37.20	484	20231031	25.21	615	-1.46	20240102	584	3.77	20240102	965	-37.20	20230208	484	25.21	20231031	1.46	N	044380	200	118 억	583348	N	N	86	N	N
66	20240110	120455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	3	2	0.49	39742423	65766	103.83	601	612	598	789	425	607	604.30	0.99	-11680	623	615	606	598	589	619	602	118	182	200	410	1	1	59199244	361	-6.42	0.81	12	0.11	-95.00	753.00	965	20230208	-36.79	484	20231031	26.03	615	-0.81	20240102	584	4.45	20240102	965	-36.79	20230208	484	26.03	20231031	1.46	N	044380	200	118 억	583348	N	N	86	N	N
67	20240110	110454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	605	-2	5	-0.33	23866260	39735	62.73	601	611	598	789	425	607	600.64	0.99	2530	623	615	606	598	589	619	602	118	182	200	410	1	1	59199244	358	-6.37	0.80	12	0.07	-95.00	753.00	965	20230208	-37.31	484	20231031	25.00	615	-1.63	20240102	584	3.60	20240102	965	-37.31	20230208	484	25.00	20231031	1.46	N	044380	200	118 억	583348	N	N	86	N	N
68	20240110	100453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	599	-8	5	-1.32	18019898	30010	47.38	601	611	598	789	425	607	600.46	0.99	2607	623	615	606	598	589	619	602	118	182	200	410	1	1	59199244	355	-6.31	0.80	12	0.05	-95.00	753.00	965	20230208	-37.93	484	20231031	23.76	615	-2.60	20240102	584	2.57	20240102	965	-37.93	20230208	484	23.76	20231031	1.46	N	044380	200	118 억	583348	N	N	86	N	N
69	20240110	090453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	602	-5	5	-0.82	6144963	10208	16.12	601	611	599	789	425	607	601.98	0.99	2028	623	615	606	598	589	619	602	118	182	200	410	1	1	59199244	356	-6.34	0.80	12	0.02	-95.00	753.00	965	20230208	-37.62	484	20231031	24.38	615	-2.11	20240102	584	3.08	20240102	965	-37.62	20230208	484	24.38	20231031	1.46	N	044380	200	118 억	583348	N	N	86	N	N
70	20240109	160452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	10	2	1.68	38259557	63199	54.92	602	614	597	776	418	597	605.38	1.00	-8580	620	608	602	590	584	605	587	118	179	200	400	1	1	59199244	359	-6.39	0.81	12	0.11	-95.00	753.00	965	20230208	-37.10	484	20231031	25.41	615	-1.30	20240102	584	3.94	20240102	965	-37.10	20230208	484	25.41	20231031	1.47	N	044380	200	118 억	591924	N	N	86	N	N
71	20240109	150454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	10	2	1.68	35429688	58536	50.87	602	614	597	776	418	597	605.26	1.00	-8541	620	608	602	590	584	605	587	118	179	200	400	1	1	59199244	359	-6.39	0.81	12	0.10	-95.00	753.00	965	20230208	-37.10	484	20231031	25.41	615	-1.30	20240102	584	3.94	20240102	965	-37.10	20230208	484	25.41	20231031	1.47	N	044380	200	118 억	591924	N	N	166	N	N
72	20240109	140453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	10	2	1.68	31103233	51389	44.66	602	614	597	776	418	597	605.25	1.00	-8541	620	608	602	590	584	605	587	118	179	200	400	1	1	59199244	359	-6.39	0.81	12	0.09	-95.00	753.00	965	20230208	-37.10	484	20231031	25.41	615	-1.30	20240102	584	3.94	20240102	965	-37.10	20230208	484	25.41	20231031	1.47	N	044380	200	118 억	591924	N	N	166	N	N
73	20240109	130453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	605	8	2	1.34	27783223	45904	39.89	602	614	597	776	418	597	605.25	1.00	-8541	620	608	602	590	584	605	587	118	179	200	400	1	1	59199244	358	-6.37	0.80	12	0.08	-95.00	753.00	965	20230208	-37.31	484	20231031	25.00	615	-1.63	20240102	584	3.60	20240102	965	-37.31	20230208	484	25.00	20231031	1.47	N	044380	200	118 억	591924	N	N	166	N	N
74	20240109	120457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	10	2	1.68	22820221	37705	32.77	602	614	597	776	418	597	605.23	1.00	-8101	620	608	602	590	584	605	587	118	179	200	400	1	1	59199244	359	-6.39	0.81	12	0.06	-95.00	753.00	965	20230208	-37.10	484	20231031	25.41	615	-1.30	20240102	584	3.94	20240102	965	-37.10	20230208	484	25.41	20231031	1.47	N	044380	200	118 억	591924	N	N	166	N	N
75	20240109	110453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	603	6	2	1.01	16179407	26782	23.28	602	614	597	776	418	597	604.11	1.00	-676	620	608	602	590	584	605	587	118	179	200	400	1	1	59199244	357	-6.35	0.80	12	0.05	-95.00	753.00	965	20230208	-37.51	484	20231031	24.59	615	-1.95	20240102	584	3.25	20240102	965	-37.51	20230208	484	24.59	20231031	1.47	N	044380	200	118 억	591924	N	N	166	N	N
76	20240109	100453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	605	8	2	1.34	9414558	15591	13.55	602	614	597	776	418	597	603.85	1.00	-1381	620	608	602	590	584	605	587	118	179	200	400	1	1	59199244	358	-6.37	0.80	12	0.03	-95.00	753.00	965	20230208	-37.31	484	20231031	25.00	615	-1.63	20240102	584	3.60	20240102	965	-37.31	20230208	484	25.00	20231031	1.47	N	044380	200	118 억	591924	N	N	166	N	N
77	20240109	090453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	605	8	2	1.34	2966780	4941	4.29	602	605	597	776	418	597	600.44	1.00	-657	620	608	602	590	584	605	587	118	179	200	400	1	1	59199244	358	-6.37	0.80	12	0.01	-95.00	753.00	965	20230208	-37.31	484	20231031	25.00	615	-1.63	20240102	584	3.60	20240102	965	-37.31	20230208	484	25.00	20231031	1.47	N	044380	200	118 억	591924	N	N	166	N	N
78	20240108	160453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	597	-15	5	-2.45	64610315	107407	89.80	610	614	596	795	429	612	601.60	1.01	324	629	620	605	596	581	625	601	118	183	200	410	1	1	59199244	353	-6.28	0.79	12	0.18	-95.00	753.00	965	20230208	-38.13	484	20231031	23.35	615	-2.93	20240102	584	2.23	20240102	965	-38.13	20230208	484	23.35	20231031	1.48	N	044380	200	118 억	595442	N	N	166	N	N
79	20240108	150453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	599	-13	5	-2.12	56942023	94567	79.06	610	614	596	795	429	612	602.13	1.01	1831	629	620	605	596	581	625	601	118	183	200	410	1	1	59199244	355	-6.31	0.80	12	0.16	-95.00	753.00	965	20230208	-37.93	484	20231031	23.76	615	-2.60	20240102	584	2.57	20240102	965	-37.93	20230208	484	23.76	20231031	1.48	N	044380	200	118 억	595442	N	N	231	N	N
80	20240108	140453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	599	-13	5	-2.12	54466420	90430	75.60	610	614	596	795	429	612	602.30	1.01	2720	629	620	605	596	581	625	601	118	183	200	410	1	1	59199244	355	-6.31	0.80	12	0.15	-95.00	753.00	965	20230208	-37.93	484	20231031	23.76	615	-2.60	20240102	584	2.57	20240102	965	-37.93	20230208	484	23.76	20231031	1.48	N	044380	200	118 억	595442	N	N	231	N	N
81	20240108	130452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	598	-14	5	-2.29	48464191	80381	67.20	610	614	598	795	429	612	602.93	1.01	2717	629	620	605	596	581	625	601	118	183	200	410	1	1	59199244	354	-6.29	0.79	12	0.14	-95.00	753.00	965	20230208	-38.03	484	20231031	23.55	615	-2.76	20240102	584	2.40	20240102	965	-38.03	20230208	484	23.55	20231031	1.48	N	044380	200	118 억	595442	N	N	231	N	N
82	20240108	120453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	603	-9	5	-1.47	34098690	56419	47.17	610	614	600	795	429	612	604.38	1.01	-4390	629	620	605	596	581	625	601	118	183	200	410	1	1	59199244	357	-6.35	0.80	12	0.10	-95.00	753.00	965	20230208	-37.51	484	20231031	24.59	615	-1.95	20240102	584	3.25	20240102	965	-37.51	20230208	484	24.59	20231031	1.48	N	044380	200	118 억	595442	N	N	231	N	N
83	20240108	110454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	-3	5	-0.49	31677502	52417	43.82	610	614	600	795	429	612	604.34	1.01	-4177	629	620	605	596	581	625	601	118	183	200	410	1	1	59199244	361	-6.41	0.81	12	0.09	-95.00	753.00	965	20230208	-36.89	484	20231031	25.83	615	-0.98	20240102	584	4.28	20240102	965	-36.89	20230208	484	25.83	20231031	1.48	N	044380	200	118 억	595442	N	N	231	N	N
84	20240108	100454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	-5	5	-0.82	23395469	38758	32.40	610	614	600	795	429	612	603.63	1.01	-2296	629	620	605	596	581	625	601	118	183	200	410	1	1	59199244	359	-6.39	0.81	12	0.07	-95.00	753.00	965	20230208	-37.10	484	20231031	25.41	615	-1.30	20240102	584	3.94	20240102	965	-37.10	20230208	484	25.41	20231031	1.48	N	044380	200	118 억	595442	N	N	231	N	N
85	20240108	090452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	604	-8	5	-1.31	2243186	3680	3.08	610	612	600	795	429	612	609.56	1.01	-201	629	620	605	596	581	625	601	118	183	200	410	1	1	59199244	358	-6.36	0.80	12	0.01	-95.00	753.00	965	20230208	-37.41	484	20231031	24.79	615	-1.79	20240102	584	3.42	20240102	965	-37.41	20230208	484	24.79	20231031	1.48	N	044380	200	118 억	595442	N	N	231	N	N
86	20240105	160452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	15	2	2.51	72488657	119552	161.76	590	614	590	776	418	597	606.33	1.02	2111	619	607	599	587	579	604	584	118	179	200	400	1	1	59199244	362	-6.44	0.81	12	0.20	-95.00	753.00	965	20230208	-36.58	484	20231031	26.45	615	-0.49	20240102	584	4.79	20240102	965	-36.58	20230208	484	26.45	20231031	1.49	N	044380	200	118 억	601050	N	N	231	N	N
87	20240105	150454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	605	8	2	1.34	66177448	109200	147.76	590	614	590	776	418	597	606.02	1.02	2445	619	607	599	587	579	604	584	118	179	200	400	1	1	59199244	358	-6.37	0.80	12	0.18	-95.00	753.00	965	20230208	-37.31	484	20231031	25.00	615	-1.63	20240102	584	3.60	20240102	965	-37.31	20230208	484	25.00	20231031	1.49	N	044380	200	118 억	601050	N	N	253	N	N
88	20240105	140450	57	100.00	KOSPI	전기.전자	N	N	N	N	N	608	11	2	1.84	57991975	95697	129.48	590	614	590	776	418	597	606.00	1.02	2038	619	607	599	587	579	604	584	118	179	200	400	1	1	59199244	360	-6.40	0.81	12	0.16	-95.00	753.00	965	20230208	-36.99	484	20231031	25.62	615	-1.14	20240102	584	4.11	20240102	965	-36.99	20230208	484	25.62	20231031	1.49	N	044380	200	118 억	601050	N	N	253	N	N
89	20240105	130452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	12	2	2.01	45227368	74558	100.88	590	614	590	776	418	597	606.61	1.02	-1771	619	607	599	587	579	604	584	118	179	200	400	1	1	59199244	361	-6.41	0.81	12	0.13	-95.00	753.00	965	20230208	-36.89	484	20231031	25.83	615	-0.98	20240102	584	4.28	20240102	965	-36.89	20230208	484	25.83	20231031	1.49	N	044380	200	118 억	601050	N	N	253	N	N
90	20240105	120452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	13	2	2.18	37472331	61852	83.69	590	614	590	776	418	597	605.84	1.02	-1586	619	607	599	587	579	604	584	118	179	200	400	1	1	59199244	361	-6.42	0.81	12	0.10	-95.00	753.00	965	20230208	-36.79	484	20231031	26.03	615	-0.81	20240102	584	4.45	20240102	965	-36.79	20230208	484	26.03	20231031	1.49	N	044380	200	118 억	601050	N	N	253	N	N
91	20240105	110451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	602	5	2	0.84	24096495	39882	53.96	590	609	590	776	418	597	604.19	1.02	-645	619	607	599	587	579	604	584	118	179	200	400	1	1	59199244	356	-6.34	0.80	12	0.07	-95.00	753.00	965	20230208	-37.62	484	20231031	24.38	615	-2.11	20240102	584	3.08	20240102	965	-37.62	20230208	484	24.38	20231031	1.49	N	044380	200	118 억	601050	N	N	253	N	N
92	20240105	100454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	601	4	2	0.67	13562672	22514	30.46	590	605	590	776	418	597	602.41	1.02	-1442	619	607	599	587	579	604	584	118	179	200	400	1	1	59199244	356	-6.33	0.80	12	0.04	-95.00	753.00	965	20230208	-37.72	484	20231031	24.17	615	-2.28	20240102	584	2.91	20240102	965	-37.72	20230208	484	24.17	20231031	1.49	N	044380	200	118 억	601050	N	N	253	N	N
93	20240105	090451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	597	0	3	0.00	171121	290	0.39	590	597	590	776	418	597	590.07	1.02	-23	619	607	599	587	579	604	584	118	179	200	400	1	1	59199244	353	-6.28	0.79	12	0.00	-95.00	753.00	965	20230208	-38.13	484	20231031	23.35	615	-2.93	20240102	584	2.23	20240102	965	-38.13	20230208	484	23.35	20231031	1.49	N	044380	200	118 억	601050	N	N	253	N	N
94	20240104	160449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	597	-10	5	-1.65	44434703	73842	71.66	603	611	591	789	425	607	601.75	1.03	-10841	619	613	601	595	583	616	598	118	182	200	410	1	1	59199244	353	-6.28	0.79	12	0.12	-95.00	753.00	965	20230208	-38.13	484	20231031	23.35	615	-2.93	20240102	584	2.23	20240102	965	-38.13	20230208	484	23.35	20231031	1.49	N	044380	200	118 억	612698	N	N	253	N	N
95	20240104	150450	57	100.00	KOSPI	전기.전자	N	N	N	N	N	599	-8	5	-1.32	41357009	68694	66.66	603	611	591	789	425	607	602.05	1.03	-10454	619	613	601	595	583	616	598	118	182	200	410	1	1	59199244	355	-6.31	0.80	12	0.12	-95.00	753.00	965	20230208	-37.93	484	20231031	23.76	615	-2.60	20240102	584	2.57	20240102	965	-37.93	20230208	484	23.76	20231031	1.49	N	044380	200	118 억	612698	N	N	419	N	N
96	20240104	140451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	598	-9	5	-1.48	37803501	62749	60.89	603	611	591	789	425	607	602.46	1.03	-10071	619	613	601	595	583	616	598	118	182	200	410	1	1	59199244	354	-6.29	0.79	12	0.11	-95.00	753.00	965	20230208	-38.03	484	20231031	23.55	615	-2.76	20240102	584	2.40	20240102	965	-38.03	20230208	484	23.55	20231031	1.49	N	044380	200	118 억	612698	N	N	419	N	N
97	20240104	130451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	600	-7	5	-1.15	32569977	54002	52.41	603	611	591	789	425	607	603.13	1.03	-9539	619	613	601	595	583	616	598	118	182	200	410	1	1	59199244	355	-6.32	0.80	12	0.09	-95.00	753.00	965	20230208	-37.82	484	20231031	23.97	615	-2.44	20240102	584	2.74	20240102	965	-37.82	20230208	484	23.97	20231031	1.49	N	044380	200	118 억	612698	N	N	419	N	N
98	20240104	120449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	604	-3	5	-0.49	24937627	41437	40.21	603	611	591	789	425	607	601.82	1.03	-9497	619	613	601	595	583	616	598	118	182	200	410	1	1	59199244	358	-6.36	0.80	12	0.07	-95.00	753.00	965	20230208	-37.41	484	20231031	24.79	615	-1.79	20240102	584	3.42	20240102	965	-37.41	20230208	484	24.79	20231031	1.49	N	044380	200	118 억	612698	N	N	419	N	N
99	20240104	110449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	611	4	2	0.66	19585044	32602	31.64	603	611	591	789	425	607	600.73	1.03	-5163	619	613	601	595	583	616	598	118	182	200	410	1	1	59199244	362	-6.43	0.81	12	0.06	-95.00	753.00	965	20230208	-36.68	484	20231031	26.24	615	-0.65	20240102	584	4.62	20240102	965	-36.68	20230208	484	26.24	20231031	1.49	N	044380	200	118 억	612698	N	N	419	N	N
100	20240104	100449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	600	-7	5	-1.15	9360451	15655	15.19	603	607	591	789	425	607	597.92	1.03	-1496	619	613	601	595	583	616	598	118	182	200	410	1	1	59199244	355	-6.32	0.80	12	0.03	-95.00	753.00	965	20230208	-37.82	484	20231031	23.97	615	-2.44	20240102	584	2.74	20240102	965	-37.82	20230208	484	23.97	20231031	1.49	N	044380	200	118 억	612698	N	N	419	N	N
101	20240104	090451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	605	-2	5	-0.33	602945	1000	0.97	603	607	595	789	425	607	602.95	1.03	-279	619	613	601	595	583	616	598	118	182	200	410	1	1	59199244	358	-6.37	0.80	12	0.00	-95.00	753.00	965	20230208	-37.31	484	20231031	25.00	615	-1.63	20240102	584	3.60	20240102	965	-37.31	20230208	484	25.00	20231031	1.49	N	044380	200	118 억	612698	N	N	419	N	N
102	20240103	160449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	0	3	0.00	61210093	103045	28.62	592	607	589	789	425	607	594.01	1.04	-6570	633	620	602	589	571	626	595	118	182	200	410	1	1	59199244	359	-6.39	0.81	12	0.17	-95.00	753.00	965	20230208	-37.10	484	20231031	25.41	615	-1.30	20240102	584	3.94	20240102	965	-37.10	20230208	484	25.41	20231031	1.49	N	044380	200	118 억	618084	N	N	419	N	N
103	20240103	150448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	600	-7	5	-1.15	56898065	95914	26.64	592	602	589	789	425	607	593.22	1.04	-6172	633	620	602	589	571	626	595	118	182	200	410	1	1	59199244	355	-6.32	0.80	12	0.16	-95.00	753.00	965	20230208	-37.82	484	20231031	23.97	615	-2.44	20240102	584	2.74	20240102	965	-37.82	20230208	484	23.97	20231031	1.49	N	044380	200	118 억	618084	N	N	0	N	N
104	20240103	140446	57	100.00	KOSPI	전기.전자	N	N	N	N	N	597	-10	5	-1.65	49910565	84155	23.37	592	602	589	789	425	607	593.08	1.04	-5739	633	620	602	589	571	626	595	118	182	200	410	1	1	59199244	353	-6.28	0.79	12	0.14	-95.00	753.00	965	20230208	-38.13	484	20231031	23.35	615	-2.93	20240102	584	2.23	20240102	965	-38.13	20230208	484	23.35	20231031	1.49	N	044380	200	118 억	618084	N	N	0	N	N
105	20240103	130448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	596	-11	5	-1.81	48141508	81186	22.55	592	602	589	789	425	607	592.98	1.04	-5521	633	620	602	589	571	626	595	118	182	200	410	1	1	59199244	353	-6.27	0.79	12	0.14	-95.00	753.00	965	20230208	-38.24	484	20231031	23.14	615	-3.09	20240102	584	2.05	20240102	965	-38.24	20230208	484	23.14	20231031	1.49	N	044380	200	118 억	618084	N	N	0	N	N
106	20240103	120450	57	100.00	KOSPI	전기.전자	N	N	N	N	N	597	-10	5	-1.65	42594533	71933	19.98	592	602	589	789	425	607	592.14	1.04	-5080	633	620	602	589	571	626	595	118	182	200	410	1	1	59199244	353	-6.28	0.79	12	0.12	-95.00	753.00	965	20230208	-38.13	484	20231031	23.35	615	-2.93	20240102	584	2.23	20240102	965	-38.13	20230208	484	23.35	20231031	1.49	N	044380	200	118 억	618084	N	N	0	N	N
107	20240103	110447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	594	-13	5	-2.14	40840723	68989	19.16	592	602	589	789	425	607	591.99	1.04	-4981	633	620	602	589	571	626	595	118	182	200	410	1	1	59199244	352	-6.25	0.79	12	0.12	-95.00	753.00	965	20230208	-38.45	484	20231031	22.73	615	-3.41	20240102	584	1.71	20240102	965	-38.45	20230208	484	22.73	20231031	1.49	N	044380	200	118 억	618084	N	N	0	N	N
108	20240103	100447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	593	-14	5	-2.31	35428221	59853	16.62	592	602	589	789	425	607	591.92	1.04	-984	633	620	602	589	571	626	595	118	182	200	410	1	1	59199244	351	-6.24	0.79	12	0.10	-95.00	753.00	965	20230208	-38.55	484	20231031	22.52	615	-3.58	20240102	584	1.54	20240102	965	-38.55	20230208	484	22.52	20231031	1.49	N	044380	200	118 억	618084	N	N	0	N	N
109	20240103	090447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	602	-5	5	-0.82	1584483	2668	0.74	592	602	592	789	425	607	593.88	1.04	-426	633	620	602	589	571	626	595	118	182	200	410	1	1	59199244	356	-6.34	0.80	12	0.00	-95.00	753.00	965	20230208	-37.62	484	20231031	24.38	615	-2.11	20240102	584	3.08	20240102	965	-37.62	20230208	484	24.38	20231031	1.49	N	044380	200	118 억	618084	N	N	0	N	N
110	20240102	160447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	33	2	5.75	216186783	359007	550.51	584	615	584	746	402	574	602.18	0.96	35026	593	583	572	562	551	588	567	118	172	200	390	1	1	59199244	359	-6.39	0.81	12	0.61	-95.00	753.00	965	20230208	-37.10	484	20231031	25.41	615	-1.30	20240102	584	3.94	20240102	965	-37.10	20230208	484	25.41	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
111	20240102	150447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	599	25	2	4.36	203443132	337853	518.07	584	615	584	746	402	574	602.16	0.96	34046	593	583	572	562	551	588	567	118	172	200	390	1	1	59199244	355	-6.31	0.80	12	0.57	-95.00	753.00	965	20230208	-37.93	484	20231031	23.76	615	-2.60	20240102	584	2.57	20240102	965	-37.93	20230208	484	23.76	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
112	20240102	140447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	36	2	6.27	185165898	307578	471.64	584	615	584	746	402	574	602.01	0.96	26952	593	583	572	562	551	588	567	118	172	200	390	1	1	59199244	361	-6.42	0.81	12	0.52	-95.00	753.00	965	20230208	-36.79	484	20231031	26.03	615	-0.81	20240102	584	4.45	20240102	965	-36.79	20230208	484	26.03	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
113	20240102	130445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	608	34	2	5.92	182810839	303699	465.70	584	615	584	746	402	574	601.95	0.96	24978	593	583	572	562	551	588	567	118	172	200	390	1	1	59199244	360	-6.40	0.81	12	0.51	-95.00	753.00	965	20230208	-36.99	484	20231031	25.62	615	-1.14	20240102	584	4.11	20240102	965	-36.99	20230208	484	25.62	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
114	20240102	120445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	605	31	2	5.40	141199351	235166	360.61	584	615	584	746	402	574	600.42	0.96	20086	593	583	572	562	551	588	567	118	172	200	390	1	1	59199244	358	-6.37	0.80	12	0.40	-95.00	753.00	965	20230208	-37.31	484	20231031	25.00	615	-1.63	20240102	584	3.60	20240102	965	-37.31	20230208	484	25.00	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
115	20240102	110444	57	100.00	KOSPI	전기.전자	N	N	N	N	N	606	32	2	5.57	105851840	176735	271.01	584	615	584	746	402	574	598.93	0.96	17223	593	583	572	562	551	588	567	118	172	200	390	1	1	59199244	359	-6.38	0.80	12	0.30	-95.00	753.00	965	20230208	-37.20	484	20231031	25.21	615	-1.46	20240102	584	3.77	20240102	965	-37.20	20230208	484	25.21	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
116	20240102	100439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	595	21	2	3.66	34052187	57182	87.68	584	604	584	746	402	574	595.51	0.96	2194	593	583	572	562	551	588	567	118	172	200	390	1	1	59199244	352	-6.26	0.79	12	0.10	-95.00	753.00	965	20230208	-38.34	484	20231031	22.93	604	-1.49	20240102	584	1.88	20240102	965	-38.34	20230208	484	22.93	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
117	20240102	090435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	0	3	0.00	0	0	0.00	0	0	0	746	402	574	0.00	0.96	0	593	583	572	562	551	588	567	118	172	200	390	1	1	59199244	340	-6.04	0.76	12	0.00	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	0	0.00	0	0	0.00	0	965	-40.52	20230208	484	18.60	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History