KissMeData/192650/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120929	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13900	880	2	6.76	44613708630	3258298	235.66	13190	14150	13040	16920	9120	13020	13692.34	58.09	0	292505	13573	13296	12893	12616	12213	13435	12755	72	3900	100	9370	10	1	68723075	9553	14.36	2.25	12	4.74	968.00	6165.00	14500	20230915	-4.14	8660	20230517	60.51	14150	-1.77	20240123	11960	16.22	20240116	14500	-4.14	20230915	8660	60.51	20230517	5.61	N	192650	100	71 억	39921631	N	N	52	N	N
3	20240123	110925	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13870	850	2	6.53	36657250020	2684682	194.17	13190	14150	13040	16920	9120	13020	13654.22	58.09	0	181811	13573	13296	12893	12616	12213	13435	12755	72	3900	100	9370	10	1	68723075	9532	14.33	2.25	12	3.91	968.00	6165.00	14500	20230915	-4.34	8660	20230517	60.16	14150	-1.98	20240123	11960	15.97	20240116	14500	-4.34	20230915	8660	60.16	20230517	5.61	N	192650	100	71 억	39921631	N	N	52	N	N
4	20240123	100925	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13590	570	2	4.38	19816410320	1469261	106.27	13190	13760	13040	16920	9120	13020	13487.33	58.09	0	39969	13573	13296	12893	12616	12213	13435	12755	72	3900	100	9370	10	1	68723075	9339	14.04	2.20	12	2.14	968.00	6165.00	14500	20230915	-6.28	8660	20230517	56.93	13760	-1.24	20240123	11960	13.63	20240116	14500	-6.28	20230915	8660	56.93	20230517	5.61	N	192650	100	71 억	39921631	N	N	52	N	N
5	20240123	090926	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13580	560	2	4.30	2976374570	223923	16.20	13190	13580	13040	16920	9120	13020	13291.96	58.09	0	-9317	13573	13296	12893	12616	12213	13435	12755	72	3900	100	9370	10	1	68723075	9333	14.03	2.20	12	0.33	968.00	6165.00	14500	20230915	-6.34	8660	20230517	56.81	13590	-0.07	20240109	11960	13.55	20240116	14500	-6.34	20230915	8660	56.81	20230517	5.61	N	192650	100	71 억	39921631	N	N	52	N	N
6	20240119	160919	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12300	-130	5	-1.05	4410127260	355708	85.63	12620	12620	12200	16150	8710	12430	12398.80	57.95	0	-58612	12836	12632	12366	12162	11896	12735	12265	72	3720	100	8940	10	1	68723075	8453	12.71	2.00	12	0.52	968.00	6165.00	14500	20230915	-15.17	8660	20230517	42.03	13590	-9.49	20240109	11960	2.84	20240116	14500	-15.17	20230915	8660	42.03	20230517	5.72	N	192650	100	71 억	39825934	N	N	27	N	N
7	20240119	150922	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12310	-120	5	-0.97	4110170380	331311	79.76	12620	12620	12200	16150	8710	12430	12405.78	57.95	0	-55648	12836	12632	12366	12162	11896	12735	12265	72	3720	100	8940	10	1	68723075	8460	12.72	2.00	12	0.48	968.00	6165.00	14500	20230915	-15.10	8660	20230517	42.15	13590	-9.42	20240109	11960	2.93	20240116	14500	-15.10	20230915	8660	42.15	20230517	5.72	N	192650	100	71 억	39825934	N	N	4	N	N
8	20240119	140920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12250	-180	5	-1.45	3763640310	303048	72.95	12620	12620	12200	16150	8710	12430	12419.29	57.95	0	-52262	12836	12632	12366	12162	11896	12735	12265	72	3720	100	8940	10	1	68723075	8419	12.65	1.99	12	0.44	968.00	6165.00	14500	20230915	-15.52	8660	20230517	41.45	13590	-9.86	20240109	11960	2.42	20240116	14500	-15.52	20230915	8660	41.45	20230517	5.72	N	192650	100	71 억	39825934	N	N	4	N	N
9	20240119	130921	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12430	0	3	0.00	2733009160	219389	52.81	12620	12620	12320	16150	8710	12430	12457.37	57.95	0	-28584	12836	12632	12366	12162	11896	12735	12265	72	3720	100	8940	10	1	68723075	8542	12.84	2.02	12	0.32	968.00	6165.00	14500	20230915	-14.28	8660	20230517	43.53	13590	-8.54	20240109	11960	3.93	20240116	14500	-14.28	20230915	8660	43.53	20230517	5.72	N	192650	100	71 억	39825934	N	N	4	N	N
10	20240119	120924	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12410	-20	5	-0.16	2421326480	194304	46.77	12620	12620	12320	16150	8710	12430	12461.54	57.95	0	-20064	12836	12632	12366	12162	11896	12735	12265	72	3720	100	8940	10	1	68723075	8529	12.82	2.01	12	0.28	968.00	6165.00	14500	20230915	-14.41	8660	20230517	43.30	13590	-8.68	20240109	11960	3.76	20240116	14500	-14.41	20230915	8660	43.30	20230517	5.72	N	192650	100	71 억	39825934	N	N	4	N	N
11	20240119	110923	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12400	-30	5	-0.24	2120909130	170179	40.97	12620	12620	12320	16150	8710	12430	12462.81	57.95	0	-17909	12836	12632	12366	12162	11896	12735	12265	72	3720	100	8940	10	1	68723075	8522	12.81	2.01	12	0.25	968.00	6165.00	14500	20230915	-14.48	8660	20230517	43.19	13590	-8.76	20240109	11960	3.68	20240116	14500	-14.48	20230915	8660	43.19	20230517	5.72	N	192650	100	71 억	39825934	N	N	4	N	N
12	20240119	100927	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12420	-10	5	-0.08	1591438590	127461	30.68	12620	12620	12410	16150	8710	12430	12485.69	57.95	0	-3214	12836	12632	12366	12162	11896	12735	12265	72	3720	100	8940	10	1	68723075	8535	12.83	2.01	12	0.19	968.00	6165.00	14500	20230915	-14.34	8660	20230517	43.42	13590	-8.61	20240109	11960	3.85	20240116	14500	-14.34	20230915	8660	43.42	20230517	5.72	N	192650	100	71 억	39825934	N	N	4	N	N
13	20240119	090921	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12510	80	2	0.64	389894570	31141	7.50	12620	12620	12420	16150	8710	12430	12520.30	57.95	0	7455	12836	12632	12366	12162	11896	12735	12265	72	3720	100	8940	10	1	68723075	8597	12.92	2.03	12	0.05	968.00	6165.00	14500	20230915	-13.72	8660	20230517	44.46	13590	-7.95	20240109	11960	4.60	20240116	14500	-13.72	20230915	8660	44.46	20230517	5.72	N	192650	100	71 억	39825934	N	N	4	N	N
14	20240118	160918	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12430	290	2	2.39	5088314100	411108	111.71	12340	12570	12100	15780	8500	12140	12377.04	57.87	0	52199	12686	12412	12246	11972	11806	12330	11890	72	3640	100	8740	10	1	68723075	8542	12.84	2.02	12	0.60	968.00	6165.00	14500	20230915	-14.28	8660	20230517	43.53	13590	-8.54	20240109	11960	3.93	20240116	14500	-14.28	20230915	8660	43.53	20230517	5.72	N	192650	100	71 억	39773230	N	N	4	N	N
15	20240118	150920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12330	190	2	1.57	4597539210	371545	100.96	12340	12570	12100	15780	8500	12140	12374.11	57.87	0	46005	12686	12412	12246	11972	11806	12330	11890	72	3640	100	8740	10	1	68723075	8474	12.74	2.00	12	0.54	968.00	6165.00	14500	20230915	-14.97	8660	20230517	42.38	13590	-9.27	20240109	11960	3.09	20240116	14500	-14.97	20230915	8660	42.38	20230517	5.72	N	192650	100	71 억	39773230	N	N	0	N	N
16	20240118	140920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12310	170	2	1.40	4061863750	328144	89.16	12340	12570	12100	15780	8500	12140	12378.30	57.87	0	44813	12686	12412	12246	11972	11806	12330	11890	72	3640	100	8740	10	1	68723075	8460	12.72	2.00	12	0.48	968.00	6165.00	14500	20230915	-15.10	8660	20230517	42.15	13590	-9.42	20240109	11960	2.93	20240116	14500	-15.10	20230915	8660	42.15	20230517	5.72	N	192650	100	71 억	39773230	N	N	0	N	N
17	20240118	130918	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12400	260	2	2.14	3510945290	283487	77.03	12340	12570	12100	15780	8500	12140	12384.85	57.87	0	47768	12686	12412	12246	11972	11806	12330	11890	72	3640	100	8740	10	1	68723075	8522	12.81	2.01	12	0.41	968.00	6165.00	14500	20230915	-14.48	8660	20230517	43.19	13590	-8.76	20240109	11960	3.68	20240116	14500	-14.48	20230915	8660	43.19	20230517	5.72	N	192650	100	71 억	39773230	N	N	0	N	N
18	20240118	120921	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12450	310	2	2.55	3044000480	245994	66.84	12340	12570	12100	15780	8500	12140	12374.29	57.87	0	33736	12686	12412	12246	11972	11806	12330	11890	72	3640	100	8740	10	1	68723075	8556	12.86	2.02	12	0.36	968.00	6165.00	14500	20230915	-14.14	8660	20230517	43.76	13590	-8.39	20240109	11960	4.10	20240116	14500	-14.14	20230915	8660	43.76	20230517	5.72	N	192650	100	71 억	39773230	N	N	0	N	N
19	20240118	110921	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12430	290	2	2.39	2217876050	179832	48.86	12340	12500	12100	15780	8500	12140	12333.04	57.87	0	27898	12686	12412	12246	11972	11806	12330	11890	72	3640	100	8740	10	1	68723075	8542	12.84	2.02	12	0.26	968.00	6165.00	14500	20230915	-14.28	8660	20230517	43.53	13590	-8.54	20240109	11960	3.93	20240116	14500	-14.28	20230915	8660	43.53	20230517	5.72	N	192650	100	71 억	39773230	N	N	0	N	N
20	20240118	100916	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12350	210	2	1.73	1279949420	104358	28.36	12340	12390	12100	15780	8500	12140	12264.99	57.87	0	6074	12686	12412	12246	11972	11806	12330	11890	72	3640	100	8740	10	1	68723075	8487	12.76	2.00	12	0.15	968.00	6165.00	14500	20230915	-14.83	8660	20230517	42.61	13590	-9.12	20240109	11960	3.26	20240116	14500	-14.83	20230915	8660	42.61	20230517	5.72	N	192650	100	71 억	39773230	N	N	0	N	N
21	20240118	090917	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12160	20	2	0.16	464600890	37836	10.28	12340	12390	12100	15780	8500	12140	12279.33	57.87	0	-4586	12686	12412	12246	11972	11806	12330	11890	72	3640	100	8740	10	1	68723075	8357	12.56	1.97	12	0.06	968.00	6165.00	14500	20230915	-16.14	8660	20230517	40.42	13590	-10.52	20240109	11960	1.67	20240116	14500	-16.14	20230915	8660	40.42	20230517	5.72	N	192650	100	71 억	39773230	N	N	0	N	N
22	20240117	160916	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12140	-240	5	-1.94	4459318600	365405	17.14	12410	12520	12080	16090	8670	12380	12203.80	57.83	0	35971	14046	13212	12586	11752	11126	12900	11440	72	3710	100	8910	10	1	68723075	8343	12.54	1.97	12	0.53	968.00	6165.00	14500	20230915	-16.28	8660	20230517	40.18	13590	-10.67	20240109	11960	1.51	20240116	14500	-16.28	20230915	8660	40.18	20230517	5.79	N	192650	100	71 억	39744560	N	N	6	N	N
23	20240117	150919	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12140	-240	5	-1.94	4253150420	348410	16.35	12410	12520	12080	16090	8670	12380	12207.21	57.83	0	31604	14046	13212	12586	11752	11126	12900	11440	72	3710	100	8910	10	1	68723075	8343	12.54	1.97	12	0.51	968.00	6165.00	14500	20230915	-16.28	8660	20230517	40.18	13590	-10.67	20240109	11960	1.51	20240116	14500	-16.28	20230915	8660	40.18	20230517	5.79	N	192650	100	71 억	39744560	N	N	6	N	N
24	20240117	140916	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12200	-180	5	-1.45	3679320440	301146	14.13	12410	12520	12080	16090	8670	12380	12217.61	57.83	0	25940	14046	13212	12586	11752	11126	12900	11440	72	3710	100	8910	10	1	68723075	8384	12.60	1.98	12	0.44	968.00	6165.00	14500	20230915	-15.86	8660	20230517	40.88	13590	-10.23	20240109	11960	2.01	20240116	14500	-15.86	20230915	8660	40.88	20230517	5.79	N	192650	100	71 억	39744560	N	N	6	N	N
25	20240117	130916	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12130	-250	5	-2.02	3140183520	257038	12.06	12410	12520	12080	16090	8670	12380	12216.67	57.83	0	27897	14046	13212	12586	11752	11126	12900	11440	72	3710	100	8910	10	1	68723075	8336	12.53	1.97	12	0.37	968.00	6165.00	14500	20230915	-16.34	8660	20230517	40.07	13590	-10.74	20240109	11960	1.42	20240116	14500	-16.34	20230915	8660	40.07	20230517	5.79	N	192650	100	71 억	39744560	N	N	6	N	N
26	20240117	120919	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12190	-190	5	-1.53	2507366660	205114	9.62	12410	12520	12080	16090	8670	12380	12224.09	57.83	0	22679	14046	13212	12586	11752	11126	12900	11440	72	3710	100	8910	10	1	68723075	8377	12.59	1.98	12	0.30	968.00	6165.00	14500	20230915	-15.93	8660	20230517	40.76	13590	-10.30	20240109	11960	1.92	20240116	14500	-15.93	20230915	8660	40.76	20230517	5.79	N	192650	100	71 억	39744560	N	N	6	N	N
27	20240117	110919	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12190	-190	5	-1.53	1977621540	161528	7.58	12410	12520	12080	16090	8670	12380	12243.03	57.83	0	19827	14046	13212	12586	11752	11126	12900	11440	72	3710	100	8910	10	1	68723075	8377	12.59	1.98	12	0.24	968.00	6165.00	14500	20230915	-15.93	8660	20230517	40.76	13590	-10.30	20240109	11960	1.92	20240116	14500	-15.93	20230915	8660	40.76	20230517	5.79	N	192650	100	71 억	39744560	N	N	6	N	N
28	20240117	100915	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12210	-170	5	-1.37	1461124010	119257	5.59	12410	12520	12080	16090	8670	12380	12251.66	57.83	0	10690	14046	13212	12586	11752	11126	12900	11440	72	3710	100	8910	10	1	68723075	8391	12.61	1.98	12	0.17	968.00	6165.00	14500	20230915	-15.79	8660	20230517	40.99	13590	-10.15	20240109	11960	2.09	20240116	14500	-15.79	20230915	8660	40.99	20230517	5.79	N	192650	100	71 억	39744560	N	N	6	N	N
29	20240117	090918	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12450	70	2	0.57	267127710	21490	1.01	12410	12520	12350	16090	8670	12380	12430.85	57.83	0	1034	14046	13212	12586	11752	11126	12900	11440	72	3710	100	8910	10	1	68723075	8556	12.86	2.02	12	0.03	968.00	6165.00	14500	20230915	-14.14	8660	20230517	43.76	13590	-8.39	20240109	11960	4.10	20240116	14500	-14.14	20230915	8660	43.76	20230517	5.79	N	192650	100	71 억	39744560	N	N	6	N	N
30	20240116	160915	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12380	-200	5	-1.59	26940280980	2117210	610.11	13000	13420	11960	16350	8810	12580	12724.83	58.15	0	-214382	12986	12782	12666	12462	12346	12725	12405	72	3770	100	9050	10	1	68723075	8508	12.79	2.01	12	3.08	968.00	6165.00	14500	20230915	-14.62	8660	20230517	42.96	13590	-8.90	20240109	11960	3.51	20240116	14500	-14.62	20230915	8660	42.96	20230517	5.84	N	192650	100	71 억	39963451	N	N	6	N	N
31	20240116	150912	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12360	-220	5	-1.75	26530308360	2084070	600.56	13000	13420	11960	16350	8810	12580	12730.05	58.15	0	-222265	12986	12782	12666	12462	12346	12725	12405	72	3770	100	9050	10	1	68723075	8494	12.77	2.00	12	3.03	968.00	6165.00	14500	20230915	-14.76	8660	20230517	42.73	13590	-9.05	20240109	11960	3.34	20240116	14500	-14.76	20230915	8660	42.73	20230517	5.84	N	192650	100	71 억	39963451	N	N	466	N	N
32	20240116	140915	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12490	-90	5	-0.72	25595017630	2008886	578.89	13000	13420	11960	16350	8810	12580	12740.90	58.15	0	-224923	12986	12782	12666	12462	12346	12725	12405	72	3770	100	9050	10	1	68723075	8584	12.90	2.03	12	2.92	968.00	6165.00	14500	20230915	-13.86	8660	20230517	44.23	13590	-8.09	20240109	11960	4.43	20240116	14500	-13.86	20230915	8660	44.23	20230517	5.84	N	192650	100	71 억	39963451	N	N	466	N	N
33	20240116	130917	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12380	-200	5	-1.59	24953169230	1957009	563.94	13000	13420	11960	16350	8810	12580	12750.67	58.15	0	-232775	12986	12782	12666	12462	12346	12725	12405	72	3770	100	9050	10	1	68723075	8508	12.79	2.01	12	2.85	968.00	6165.00	14500	20230915	-14.62	8660	20230517	42.96	13590	-8.90	20240109	11960	3.51	20240116	14500	-14.62	20230915	8660	42.96	20230517	5.84	N	192650	100	71 억	39963451	N	N	466	N	N
34	20240116	120914	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12400	-180	5	-1.43	24516364200	1921998	553.85	13000	13420	11960	16350	8810	12580	12755.67	58.15	0	-220751	12986	12782	12666	12462	12346	12725	12405	72	3770	100	9050	10	1	68723075	8522	12.81	2.01	12	2.80	968.00	6165.00	14500	20230915	-14.48	8660	20230517	43.19	13590	-8.76	20240109	11960	3.68	20240116	14500	-14.48	20230915	8660	43.19	20230517	5.84	N	192650	100	71 억	39963451	N	N	466	N	N
35	20240116	110913	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12260	-320	5	-2.54	22923181960	1794024	516.98	13000	13420	11960	16350	8810	12580	12777.52	58.15	0	-247246	12986	12782	12666	12462	12346	12725	12405	72	3770	100	9050	10	1	68723075	8425	12.67	1.99	12	2.61	968.00	6165.00	14500	20230915	-15.45	8660	20230517	41.57	13590	-9.79	20240109	11960	2.51	20240116	14500	-15.45	20230915	8660	41.57	20230517	5.84	N	192650	100	71 억	39963451	N	N	466	N	N
36	20240116	100913	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12100	-480	5	-3.82	19624854450	1521835	438.54	13000	13420	12000	16350	8810	12580	12895.52	58.15	0	-191255	12986	12782	12666	12462	12346	12725	12405	72	3770	100	9050	10	1	68723075	8315	12.50	1.96	12	2.21	968.00	6165.00	14500	20230915	-16.55	8660	20230517	39.72	13590	-10.96	20240109	12000	0.83	20240116	14500	-16.55	20230915	8660	39.72	20230517	5.84	N	192650	100	71 억	39963451	N	N	466	N	N
37	20240116	090911	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12780	200	2	1.59	3610033700	277393	79.94	13000	13270	12660	16350	8810	12580	13014.15	58.15	0	-35317	12986	12782	12666	12462	12346	12725	12405	72	3770	100	9050	10	1	68723075	8783	13.20	2.07	12	0.40	968.00	6165.00	14500	20230915	-11.86	8660	20230517	47.58	13590	-5.96	20240109	12420	2.90	20240104	14500	-11.86	20230915	8660	47.58	20230517	5.84	N	192650	100	71 억	39963451	N	N	466	N	N
38	20240115	160911	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12580	-240	5	-1.87	4050802220	319698	108.43	12800	12870	12550	16660	8980	12820	12671.09	58.14	0	5701	13200	13010	12830	12640	12460	13105	12735	72	3840	100	9230	10	1	68723075	8645	13.00	2.04	12	0.47	968.00	6165.00	14500	20230915	-13.24	8660	20230517	45.27	13590	-7.43	20240109	12420	1.29	20240104	14500	-13.24	20230915	8660	45.27	20230517	5.85	N	192650	100	71 억	39955759	N	N	466	N	N
39	20240115	150912	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12580	-240	5	-1.87	3714057700	292957	99.36	12800	12870	12550	16660	8980	12820	12677.83	58.14	0	1171	13200	13010	12830	12640	12460	13105	12735	72	3840	100	9230	10	1	68723075	8645	13.00	2.04	12	0.43	968.00	6165.00	14500	20230915	-13.24	8660	20230517	45.27	13590	-7.43	20240109	12420	1.29	20240104	14500	-13.24	20230915	8660	45.27	20230517	5.85	N	192650	100	71 억	39955759	N	N	14	N	N
40	20240115	140912	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12600	-220	5	-1.72	3371073720	265775	90.14	12800	12870	12550	16660	8980	12820	12683.94	58.14	0	9682	13200	13010	12830	12640	12460	13105	12735	72	3840	100	9230	10	1	68723075	8659	13.02	2.04	12	0.39	968.00	6165.00	14500	20230915	-13.10	8660	20230517	45.50	13590	-7.28	20240109	12420	1.45	20240104	14500	-13.10	20230915	8660	45.50	20230517	5.85	N	192650	100	71 억	39955759	N	N	14	N	N
41	20240115	130910	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12660	-160	5	-1.25	2582039280	203169	68.91	12800	12870	12610	16660	8980	12820	12708.83	58.14	0	3514	13200	13010	12830	12640	12460	13105	12735	72	3840	100	9230	10	1	68723075	8700	13.08	2.05	12	0.30	968.00	6165.00	14500	20230915	-12.69	8660	20230517	46.19	13590	-6.84	20240109	12420	1.93	20240104	14500	-12.69	20230915	8660	46.19	20230517	5.85	N	192650	100	71 억	39955759	N	N	14	N	N
42	20240115	120911	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12670	-150	5	-1.17	2254491980	177289	60.13	12800	12870	12610	16660	8980	12820	12716.48	58.14	0	2540	13200	13010	12830	12640	12460	13105	12735	72	3840	100	9230	10	1	68723075	8707	13.09	2.06	12	0.26	968.00	6165.00	14500	20230915	-12.62	8660	20230517	46.30	13590	-6.77	20240109	12420	2.01	20240104	14500	-12.62	20230915	8660	46.30	20230517	5.85	N	192650	100	71 억	39955759	N	N	14	N	N
43	20240115	110910	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12670	-150	5	-1.17	1872319860	147074	49.88	12800	12870	12620	16660	8980	12820	12730.46	58.14	0	10670	13200	13010	12830	12640	12460	13105	12735	72	3840	100	9230	10	1	68723075	8707	13.09	2.06	12	0.21	968.00	6165.00	14500	20230915	-12.62	8660	20230517	46.30	13590	-6.77	20240109	12420	2.01	20240104	14500	-12.62	20230915	8660	46.30	20230517	5.85	N	192650	100	71 억	39955759	N	N	14	N	N
44	20240115	100908	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12840	20	2	0.16	1405080150	110335	37.42	12800	12870	12620	16660	8980	12820	12734.67	58.14	0	20082	13200	13010	12830	12640	12460	13105	12735	72	3840	100	9230	10	1	68723075	8824	13.26	2.08	12	0.16	968.00	6165.00	14500	20230915	-11.45	8660	20230517	48.27	13590	-5.52	20240109	12420	3.38	20240104	14500	-11.45	20230915	8660	48.27	20230517	5.85	N	192650	100	71 억	39955759	N	N	14	N	N
45	20240115	090910	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12820	0	3	0.00	372256200	29267	9.93	12800	12840	12630	16660	8980	12820	12719.32	58.14	0	-4453	13200	13010	12830	12640	12460	13105	12735	72	3840	100	9230	10	1	68723075	8810	13.24	2.08	12	0.04	968.00	6165.00	14500	20230915	-11.59	8660	20230517	48.04	13590	-5.67	20240109	12420	3.22	20240104	14500	-11.59	20230915	8660	48.04	20230517	5.85	N	192650	100	71 억	39955759	N	N	14	N	N
46	20240112	160921	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12820	-50	5	-0.39	3756986010	293400	77.52	12800	13020	12650	16730	9010	12870	12804.92	58.14	0	-4135	13416	13142	12976	12702	12536	13060	12620	72	3860	100	9260	10	1	68723075	8810	13.24	2.08	12	0.43	968.00	6165.00	14500	20230915	-11.59	8600	20230106	49.07	13590	-5.67	20240109	12420	3.22	20240104	14500	-11.59	20230915	8660	48.04	20230517	5.90	N	192650	100	71 억	39953041	N	N	14	N	N
47	20240112	150909	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12720	-150	5	-1.17	3411175550	266365	70.38	12800	13020	12650	16730	9010	12870	12806.38	58.14	0	-8484	13416	13142	12976	12702	12536	13060	12620	72	3860	100	9260	10	1	68723075	8742	13.14	2.06	12	0.39	968.00	6165.00	14500	20230915	-12.28	8600	20230106	47.91	13590	-6.40	20240109	12420	2.42	20240104	14500	-12.28	20230915	8660	46.88	20230517	5.90	N	192650	100	71 억	39953041	N	N	133	N	N
48	20240112	140908	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12730	-140	5	-1.09	2449079210	190805	50.41	12800	13020	12690	16730	9010	12870	12835.50	58.14	0	-17131	13416	13142	12976	12702	12536	13060	12620	72	3860	100	9260	10	1	68723075	8748	13.15	2.06	12	0.28	968.00	6165.00	14500	20230915	-12.21	8600	20230106	48.02	13590	-6.33	20240109	12420	2.50	20240104	14500	-12.21	20230915	8660	47.00	20230517	5.90	N	192650	100	71 억	39953041	N	N	133	N	N
49	20240112	130903	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12840	-30	5	-0.23	2004875530	155906	41.19	12800	13020	12740	16730	9010	12870	12859.51	58.14	0	-15456	13416	13142	12976	12702	12536	13060	12620	72	3860	100	9260	10	1	68723075	8824	13.26	2.08	12	0.23	968.00	6165.00	14500	20230915	-11.45	8600	20230106	49.30	13590	-5.52	20240109	12420	3.38	20240104	14500	-11.45	20230915	8660	48.27	20230517	5.90	N	192650	100	71 억	39953041	N	N	133	N	N
50	20240112	120908	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12900	30	2	0.23	1768942530	137562	36.35	12800	13020	12740	16730	9010	12870	12859.23	58.14	0	-10067	13416	13142	12976	12702	12536	13060	12620	72	3860	100	9260	10	1	68723075	8865	13.33	2.09	12	0.20	968.00	6165.00	14500	20230915	-11.03	8600	20230106	50.00	13590	-5.08	20240109	12420	3.86	20240104	14500	-11.03	20230915	8660	48.96	20230517	5.90	N	192650	100	71 억	39953041	N	N	133	N	N
51	20240112	110903	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12850	-20	5	-0.16	1490207460	115900	30.62	12800	13020	12740	16730	9010	12870	12857.69	58.14	0	-12024	13416	13142	12976	12702	12536	13060	12620	72	3860	100	9260	10	1	68723075	8831	13.27	2.08	12	0.17	968.00	6165.00	14500	20230915	-11.38	8600	20230106	49.42	13590	-5.45	20240109	12420	3.46	20240104	14500	-11.38	20230915	8660	48.38	20230517	5.90	N	192650	100	71 억	39953041	N	N	133	N	N
52	20240112	100904	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12840	-30	5	-0.23	993343490	77107	20.37	12800	13020	12740	16730	9010	12870	12882.67	58.14	0	-8590	13416	13142	12976	12702	12536	13060	12620	72	3860	100	9260	10	1	68723075	8824	13.26	2.08	12	0.11	968.00	6165.00	14500	20230915	-11.45	8600	20230106	49.30	13590	-5.52	20240109	12420	3.38	20240104	14500	-11.45	20230915	8660	48.27	20230517	5.90	N	192650	100	71 억	39953041	N	N	133	N	N
53	20240112	090906	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12830	-40	5	-0.31	225577210	17534	4.63	12800	12970	12800	16730	9010	12870	12865.12	58.14	0	-7490	13416	13142	12976	12702	12536	13060	12620	72	3860	100	9260	10	1	68723075	8817	13.25	2.08	12	0.03	968.00	6165.00	14500	20230915	-11.52	8600	20230106	49.19	13590	-5.59	20240109	12420	3.30	20240104	14500	-11.52	20230915	8660	48.15	20230517	5.90	N	192650	100	71 억	39953041	N	N	133	N	N
54	20240111	160859	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12870	-290	5	-2.20	4871341610	375181	120.48	13130	13250	12810	17100	9220	13160	12984.72	58.15	0	-9861	13413	13286	13083	12956	12753	13350	13020	72	3940	100	9470	10	1	68723075	8845	13.30	2.09	12	0.55	968.00	6165.00	14500	20230915	-11.24	8600	20230105	49.65	13590	-5.30	20240109	12420	3.62	20240104	14500	-11.24	20230915	8660	48.61	20230517	5.82	N	192650	100	71 억	39963095	N	N	133	N	N
55	20240111	150905	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12920	-240	5	-1.82	4510784240	347167	111.49	13130	13250	12810	17100	9220	13160	12993.13	58.15	0	-10327	13413	13286	13083	12956	12753	13350	13020	72	3940	100	9470	10	1	68723075	8879	13.35	2.10	12	0.51	968.00	6165.00	14500	20230915	-10.90	8600	20230105	50.23	13590	-4.93	20240109	12420	4.03	20240104	14500	-10.90	20230915	8660	49.19	20230517	5.82	N	192650	100	71 억	39963095	N	N	23	N	N
56	20240111	140903	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12920	-240	5	-1.82	4042571350	311031	99.88	13130	13250	12810	17100	9220	13160	12997.33	58.15	0	-14512	13413	13286	13083	12956	12753	13350	13020	72	3940	100	9470	10	1	68723075	8879	13.35	2.10	12	0.45	968.00	6165.00	14500	20230915	-10.90	8600	20230105	50.23	13590	-4.93	20240109	12420	4.03	20240104	14500	-10.90	20230915	8660	49.19	20230517	5.82	N	192650	100	71 억	39963095	N	N	23	N	N
57	20240111	130900	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12990	-170	5	-1.29	3647186850	280454	90.06	13130	13250	12810	17100	9220	13160	13004.58	58.15	0	-16327	13413	13286	13083	12956	12753	13350	13020	72	3940	100	9470	10	1	68723075	8927	13.42	2.11	12	0.41	968.00	6165.00	14500	20230915	-10.41	8600	20230105	51.05	13590	-4.42	20240109	12420	4.59	20240104	14500	-10.41	20230915	8660	50.00	20230517	5.82	N	192650	100	71 억	39963095	N	N	23	N	N
58	20240111	120901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12940	-220	5	-1.67	3455620940	265677	85.32	13130	13250	12810	17100	9220	13160	13006.85	58.15	0	-15555	13413	13286	13083	12956	12753	13350	13020	72	3940	100	9470	10	1	68723075	8893	13.37	2.10	12	0.39	968.00	6165.00	14500	20230915	-10.76	8600	20230105	50.47	13590	-4.78	20240109	12420	4.19	20240104	14500	-10.76	20230915	8660	49.42	20230517	5.82	N	192650	100	71 억	39963095	N	N	23	N	N
59	20240111	110903	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12910	-250	5	-1.90	2855881340	219152	70.38	13130	13250	12820	17100	9220	13160	13031.51	58.15	0	-12517	13413	13286	13083	12956	12753	13350	13020	72	3940	100	9470	10	1	68723075	8872	13.34	2.09	12	0.32	968.00	6165.00	14500	20230915	-10.97	8600	20230105	50.12	13590	-5.00	20240109	12420	3.95	20240104	14500	-10.97	20230915	8660	49.08	20230517	5.82	N	192650	100	71 억	39963095	N	N	23	N	N
60	20240111	100901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13120	-40	5	-0.30	1195342320	90894	29.19	13130	13250	13080	17100	9220	13160	13150.95	58.15	0	6114	13413	13286	13083	12956	12753	13350	13020	72	3940	100	9470	10	1	68723075	9016	13.55	2.13	12	0.13	968.00	6165.00	14500	20230915	-9.52	8600	20230105	52.56	13590	-3.46	20240109	12420	5.64	20240104	14500	-9.52	20230915	8660	51.50	20230517	5.82	N	192650	100	71 억	39963095	N	N	23	N	N
61	20240111	090902	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13230	70	2	0.53	443424930	33749	10.84	13130	13230	13080	17100	9220	13160	13138.91	58.15	0	6956	13413	13286	13083	12956	12753	13350	13020	72	3940	100	9470	10	1	68723075	9092	13.67	2.15	12	0.05	968.00	6165.00	14500	20230915	-8.76	8600	20230105	53.84	13590	-2.65	20240109	12420	6.52	20240104	14500	-8.76	20230915	8660	52.77	20230517	5.82	N	192650	100	71 억	39963095	N	N	23	N	N
62	20240110	160858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13160	80	2	0.61	4025510340	308831	54.32	13080	13210	12880	17000	9160	13080	13032.86	58.16	-276	-6519	13780	13430	13240	12890	12700	13335	12795	72	3920	100	9410	10	1	68723075	9044	13.60	2.13	12	0.45	968.00	6165.00	14500	20230915	-9.24	8510	20230104	54.64	13590	-3.16	20240109	12420	5.96	20240104	14500	-9.24	20230915	8660	51.96	20230517	5.81	N	192650	100	71 억	39968531	N	N	23	N	N
63	20240110	150901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13180	100	2	0.76	3749738680	287875	50.63	13080	13210	12880	17000	9160	13080	13025.58	58.16	-276	-5020	13780	13430	13240	12890	12700	13335	12795	72	3920	100	9410	10	1	68723075	9058	13.62	2.14	12	0.42	968.00	6165.00	14500	20230915	-9.10	8510	20230104	54.88	13590	-3.02	20240109	12420	6.12	20240104	14500	-9.10	20230915	8660	52.19	20230517	5.81	N	192650	100	71 억	39968531	N	N	50	N	N
64	20240110	140902	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13040	-40	5	-0.31	2698106050	207708	36.53	13080	13160	12880	17000	9160	13080	12989.90	58.16	-276	-15772	13780	13430	13240	12890	12700	13335	12795	72	3920	100	9410	10	1	68723075	8961	13.47	2.12	12	0.30	968.00	6165.00	14500	20230915	-10.07	8510	20230104	53.23	13590	-4.05	20240109	12420	4.99	20240104	14500	-10.07	20230915	8660	50.58	20230517	5.81	N	192650	100	71 억	39968531	N	N	50	N	N
65	20240110	130859	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12910	-170	5	-1.30	2395676650	184355	32.43	13080	13160	12880	17000	9160	13080	12994.91	58.16	-276	-15192	13780	13430	13240	12890	12700	13335	12795	72	3920	100	9410	10	1	68723075	8872	13.34	2.09	12	0.27	968.00	6165.00	14500	20230915	-10.97	8510	20230104	51.70	13590	-5.00	20240109	12420	3.95	20240104	14500	-10.97	20230915	8660	49.08	20230517	5.81	N	192650	100	71 억	39968531	N	N	50	N	N
66	20240110	120900	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12990	-90	5	-0.69	1930020410	148337	26.09	13080	13160	12880	17000	9160	13080	13011.05	58.16	-276	-10851	13780	13430	13240	12890	12700	13335	12795	72	3920	100	9410	10	1	68723075	8927	13.42	2.11	12	0.22	968.00	6165.00	14500	20230915	-10.41	8510	20230104	52.64	13590	-4.42	20240109	12420	4.59	20240104	14500	-10.41	20230915	8660	50.00	20230517	5.81	N	192650	100	71 억	39968531	N	N	50	N	N
67	20240110	110859	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13030	-50	5	-0.38	1730654870	132985	23.39	13080	13160	12880	17000	9160	13080	13013.91	58.16	-276	-9874	13780	13430	13240	12890	12700	13335	12795	72	3920	100	9410	10	1	68723075	8955	13.46	2.11	12	0.19	968.00	6165.00	14500	20230915	-10.14	8510	20230104	53.11	13590	-4.12	20240109	12420	4.91	20240104	14500	-10.14	20230915	8660	50.46	20230517	5.81	N	192650	100	71 억	39968531	N	N	50	N	N
68	20240110	100858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12960	-120	5	-0.92	1302669820	99977	17.58	13080	13160	12880	17000	9160	13080	13029.70	58.16	-276	-9441	13780	13430	13240	12890	12700	13335	12795	72	3920	100	9410	10	1	68723075	8907	13.39	2.10	12	0.15	968.00	6165.00	14500	20230915	-10.62	8510	20230104	52.29	13590	-4.64	20240109	12420	4.35	20240104	14500	-10.62	20230915	8660	49.65	20230517	5.81	N	192650	100	71 억	39968531	N	N	50	N	N
69	20240110	090858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13090	10	2	0.08	384637670	29453	5.18	13080	13160	12880	17000	9160	13080	13059.37	58.16	-276	-2670	13780	13430	13240	12890	12700	13335	12795	72	3920	100	9410	10	1	68723075	8996	13.52	2.12	12	0.04	968.00	6165.00	14500	20230915	-9.72	8510	20230104	53.82	13590	-3.68	20240109	12420	5.39	20240104	14500	-9.72	20230915	8660	51.15	20230517	5.81	N	192650	100	71 억	39968531	N	N	50	N	N
70	20240109	160856	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13080	-380	5	-2.82	7501417850	567316	114.58	13540	13590	13050	17490	9430	13460	13222.76	58.25	-690	-77197	13853	13656	13333	13136	12813	13755	13235	72	4030	100	9690	10	1	68723075	8989	13.51	2.12	12	0.83	968.00	6165.00	14500	20230915	-9.79	8380	20230103	56.09	13590	-3.75	20240109	12420	5.31	20240104	14500	-9.79	20230915	8660	51.04	20230517	5.90	N	192650	100	71 억	40028372	N	N	50	N	N
71	20240109	150858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13080	-380	5	-2.82	7013696320	530007	107.04	13540	13590	13080	17490	9430	13460	13233.19	58.25	-690	-75023	13853	13656	13333	13136	12813	13755	13235	72	4030	100	9690	10	1	68723075	8989	13.51	2.12	12	0.77	968.00	6165.00	14500	20230915	-9.79	8380	20230103	56.09	13590	-3.75	20240109	12420	5.31	20240104	14500	-9.79	20230915	8660	51.04	20230517	5.90	N	192650	100	71 억	40028372	N	N	256	N	N
72	20240109	140857	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13140	-320	5	-2.38	6210695500	468735	94.67	13540	13590	13080	17490	9430	13460	13249.88	58.25	-690	-71391	13853	13656	13333	13136	12813	13755	13235	72	4030	100	9690	10	1	68723075	9030	13.57	2.13	12	0.68	968.00	6165.00	14500	20230915	-9.38	8380	20230103	56.80	13590	-3.31	20240109	12420	5.80	20240104	14500	-9.38	20230915	8660	51.73	20230517	5.90	N	192650	100	71 억	40028372	N	N	256	N	N
73	20240109	130857	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13210	-250	5	-1.86	5754206450	434027	87.66	13540	13590	13080	17490	9430	13460	13257.69	58.25	-690	-69323	13853	13656	13333	13136	12813	13755	13235	72	4030	100	9690	10	1	68723075	9078	13.65	2.14	12	0.63	968.00	6165.00	14500	20230915	-8.90	8380	20230103	57.64	13590	-2.80	20240109	12420	6.36	20240104	14500	-8.90	20230915	8660	52.54	20230517	5.90	N	192650	100	71 억	40028372	N	N	256	N	N
74	20240109	120905	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13210	-250	5	-1.86	5386596070	406185	82.03	13540	13590	13080	17490	9430	13460	13261.41	58.25	-690	-67184	13853	13656	13333	13136	12813	13755	13235	72	4030	100	9690	10	1	68723075	9078	13.65	2.14	12	0.59	968.00	6165.00	14500	20230915	-8.90	8380	20230103	57.64	13590	-2.80	20240109	12420	6.36	20240104	14500	-8.90	20230915	8660	52.54	20230517	5.90	N	192650	100	71 억	40028372	N	N	256	N	N
75	20240109	110859	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13230	-230	5	-1.71	4945980220	372954	75.32	13540	13590	13080	17490	9430	13460	13261.61	58.25	-690	-65401	13853	13656	13333	13136	12813	13755	13235	72	4030	100	9690	10	1	68723075	9092	13.67	2.15	12	0.54	968.00	6165.00	14500	20230915	-8.76	8380	20230103	57.88	13590	-2.65	20240109	12420	6.52	20240104	14500	-8.76	20230915	8660	52.77	20230517	5.90	N	192650	100	71 억	40028372	N	N	256	N	N
76	20240109	100858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13110	-350	5	-2.60	3473075700	260845	52.68	13540	13590	13090	17490	9430	13460	13314.68	58.25	-690	-54436	13853	13656	13333	13136	12813	13755	13235	72	4030	100	9690	10	1	68723075	9010	13.54	2.13	12	0.38	968.00	6165.00	14500	20230915	-9.59	8380	20230103	56.44	13590	-3.53	20240109	12420	5.56	20240104	14500	-9.59	20230915	8660	51.39	20230517	5.90	N	192650	100	71 억	40028372	N	N	256	N	N
77	20240109	090858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13550	90	2	0.67	792616380	58590	11.83	13540	13590	13430	17490	9430	13460	13528.24	58.25	-690	-12034	13853	13656	13333	13136	12813	13755	13235	72	4030	100	9690	10	1	68723075	9312	14.00	2.20	12	0.09	968.00	6165.00	14500	20230915	-6.55	8380	20230103	61.69	13590	-0.29	20240109	12420	9.10	20240104	14500	-6.55	20230915	8660	56.47	20230517	5.90	N	192650	100	71 억	40028372	N	N	256	N	N
78	20240108	160856	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13460	220	2	1.66	6544900610	492850	60.93	13230	13530	13010	17210	9270	13240	13278.02	58.27	0	-22090	13786	13512	13066	12792	12346	13650	12930	72	3970	100	9530	10	1	68723075	9250	13.90	2.18	12	0.72	968.00	6165.00	14500	20230915	-7.17	8380	20230103	60.62	13530	-0.52	20240108	12420	8.37	20240104	14500	-7.17	20230915	8660	55.43	20230517	5.99	N	192650	100	71 억	40046051	N	N	256	N	N
79	20240108	150857	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13480	240	2	1.81	5842264340	440633	54.48	13230	13530	13010	17210	9270	13240	13258.82	58.27	0	-7724	13786	13512	13066	12792	12346	13650	12930	72	3970	100	9530	10	1	68723075	9264	13.93	2.19	12	0.64	968.00	6165.00	14500	20230915	-7.03	8380	20230103	60.86	13530	-0.37	20240108	12420	8.53	20240104	14500	-7.03	20230915	8660	55.66	20230517	5.99	N	192650	100	71 억	40046051	N	N	318	N	N
80	20240108	140856	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13240	0	3	0.00	3997583030	302753	37.43	13230	13340	13010	17210	9270	13240	13204.05	58.27	0	-22123	13786	13512	13066	12792	12346	13650	12930	72	3970	100	9530	10	1	68723075	9099	13.68	2.15	12	0.44	968.00	6165.00	14500	20230915	-8.69	8380	20230103	58.00	13340	0.00	20240105	12420	6.60	20240104	14500	-8.69	20230915	8660	52.89	20230517	5.99	N	192650	100	71 억	40046051	N	N	318	N	N
81	20240108	130856	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13160	-80	5	-0.60	3417151350	258809	32.00	13230	13340	13010	17210	9270	13240	13203.31	58.27	0	-35727	13786	13512	13066	12792	12346	13650	12930	72	3970	100	9530	10	1	68723075	9044	13.60	2.13	12	0.38	968.00	6165.00	14500	20230915	-9.24	8380	20230103	57.04	13340	0.00	20240105	12420	5.96	20240104	14500	-9.24	20230915	8660	51.96	20230517	5.99	N	192650	100	71 억	40046051	N	N	318	N	N
82	20240108	120857	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13210	-30	5	-0.23	2834903590	214734	26.55	13230	13340	13010	17210	9270	13240	13201.85	58.27	0	-33390	13786	13512	13066	12792	12346	13650	12930	72	3970	100	9530	10	1	68723075	9078	13.65	2.14	12	0.31	968.00	6165.00	14500	20230915	-8.90	8380	20230103	57.64	13340	0.00	20240105	12420	6.36	20240104	14500	-8.90	20230915	8660	52.54	20230517	5.99	N	192650	100	71 억	40046051	N	N	318	N	N
83	20240108	110858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13280	40	2	0.30	2373509180	179968	22.25	13230	13340	13010	17210	9270	13240	13188.37	58.27	0	-23091	13786	13512	13066	12792	12346	13650	12930	72	3970	100	9530	10	1	68723075	9126	13.72	2.15	12	0.26	968.00	6165.00	14500	20230915	-8.41	8380	20230103	58.47	13340	0.00	20240105	12420	6.92	20240104	14500	-8.41	20230915	8660	53.35	20230517	5.99	N	192650	100	71 억	40046051	N	N	318	N	N
84	20240108	100857	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13160	-80	5	-0.60	1353388400	103079	12.74	13230	13260	13010	17210	9270	13240	13129.12	58.27	0	-11589	13786	13512	13066	12792	12346	13650	12930	72	3970	100	9530	10	1	68723075	9044	13.60	2.13	12	0.15	968.00	6165.00	14500	20230915	-9.24	8380	20230103	57.04	13340	-1.35	20240105	12420	5.96	20240104	14500	-9.24	20230915	8660	51.96	20230517	5.99	N	192650	100	71 억	40046051	N	N	318	N	N
85	20240108	090855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13150	-90	5	-0.68	349464930	26516	3.28	13230	13230	13120	17210	9270	13240	13178.31	58.27	0	-2724	13786	13512	13066	12792	12346	13650	12930	72	3970	100	9530	10	1	68723075	9037	13.58	2.13	12	0.04	968.00	6165.00	14500	20230915	-9.31	8380	20230103	56.92	13340	-1.42	20240105	12420	5.88	20240104	14500	-9.31	20230915	8660	51.85	20230517	5.99	N	192650	100	71 억	40046051	N	N	318	N	N
86	20240105	160855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13240	510	2	4.01	10599187390	807157	138.44	12740	13340	12620	16540	8920	12730	13131.02	58.20	0	15611	13123	12926	12673	12476	12223	12800	12350	72	3810	100	9160	10	1	68723075	9099	13.68	2.15	12	1.17	968.00	6165.00	14500	20230915	-8.69	8380	20230103	58.00	13340	-0.75	20240105	12420	6.60	20240104	14500	-8.69	20230915	8600	53.95	20230105	6.02	N	192650	100	71 억	40000058	N	N	318	N	N
87	20240105	150857	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13290	560	2	4.40	10142575520	772689	132.53	12740	13340	12620	16540	8920	12730	13126.34	58.20	0	19473	13123	12926	12673	12476	12223	12800	12350	72	3810	100	9160	10	1	68723075	9133	13.73	2.16	12	1.12	968.00	6165.00	14500	20230915	-8.34	8380	20230103	58.59	13340	-0.37	20240105	12420	7.00	20240104	14500	-8.34	20230915	8600	54.53	20230105	6.02	N	192650	100	71 억	40000058	N	N	792	N	N
88	20240105	140854	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13200	470	2	3.69	7998111170	610810	104.76	12740	13290	12620	16540	8920	12730	13094.27	58.20	0	12080	13123	12926	12673	12476	12223	12800	12350	72	3810	100	9160	10	1	68723075	9071	13.64	2.14	12	0.89	968.00	6165.00	14500	20230915	-8.97	8380	20230103	57.52	13290	-0.68	20240105	12420	6.28	20240104	14500	-8.97	20230915	8600	53.49	20230105	6.02	N	192650	100	71 억	40000058	N	N	792	N	N
89	20240105	130855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13150	420	2	3.30	6579143920	502928	86.26	12740	13290	12620	16540	8920	12730	13081.68	58.20	0	6489	13123	12926	12673	12476	12223	12800	12350	72	3810	100	9160	10	1	68723075	9037	13.58	2.13	12	0.73	968.00	6165.00	14500	20230915	-9.31	8380	20230103	56.92	13290	-1.05	20240105	12420	5.88	20240104	14500	-9.31	20230915	8600	52.91	20230105	6.02	N	192650	100	71 억	40000058	N	N	792	N	N
90	20240105	120855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13150	420	2	3.30	5860964420	448235	76.88	12740	13290	12620	16540	8920	12730	13075.65	58.20	0	11599	13123	12926	12673	12476	12223	12800	12350	72	3810	100	9160	10	1	68723075	9037	13.58	2.13	12	0.65	968.00	6165.00	14500	20230915	-9.31	8380	20230103	56.92	13290	-1.05	20240105	12420	5.88	20240104	14500	-9.31	20230915	8600	52.91	20230105	6.02	N	192650	100	71 억	40000058	N	N	792	N	N
91	20240105	110853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13150	420	2	3.30	4766182300	365055	62.61	12740	13290	12620	16540	8920	12730	13056.07	58.20	0	12370	13123	12926	12673	12476	12223	12800	12350	72	3810	100	9160	10	1	68723075	9037	13.58	2.13	12	0.53	968.00	6165.00	14500	20230915	-9.31	8380	20230103	56.92	13290	-1.05	20240105	12420	5.88	20240104	14500	-9.31	20230915	8600	52.91	20230105	6.02	N	192650	100	71 억	40000058	N	N	792	N	N
92	20240105	100856	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12880	150	2	1.18	838579730	65618	11.25	12740	12980	12620	16540	8920	12730	12779.72	58.20	0	-11017	13123	12926	12673	12476	12223	12800	12350	72	3810	100	9160	10	1	68723075	8852	13.31	2.09	12	0.10	968.00	6165.00	14500	20230915	-11.17	8380	20230103	53.70	13220	-2.57	20240102	12420	3.70	20240104	14500	-11.17	20230915	8600	49.77	20230105	6.02	N	192650	100	71 억	40000058	N	N	792	N	N
93	20240105	090853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12620	-110	5	-0.86	101632040	8006	1.37	12740	12750	12620	16540	8920	12730	12694.48	58.20	0	-5249	13123	12926	12673	12476	12223	12800	12350	72	3810	100	9160	10	1	68723075	8673	13.04	2.05	12	0.01	968.00	6165.00	14500	20230915	-12.97	8380	20230103	50.60	13220	-4.54	20240102	12420	1.61	20240104	14500	-12.97	20230915	8600	46.74	20230105	6.02	N	192650	100	71 억	40000058	N	N	792	N	N
94	20240104	160851	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12730	-130	5	-1.01	7318742290	579343	134.54	12800	12870	12420	16710	9010	12860	12632.27	58.13	0	-9761	13133	12996	12823	12686	12513	13065	12755	72	3850	100	9250	10	1	68723075	8748	13.15	2.06	12	0.84	968.00	6165.00	14500	20230915	-12.21	8380	20230103	51.91	13220	-3.71	20240102	12420	2.50	20240104	14500	-12.21	20230915	8510	49.59	20230104	5.98	N	192650	100	71 억	39945435	N	N	792	N	N
95	20240104	150853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12680	-180	5	-1.40	6908733630	547119	127.06	12800	12870	12420	16710	9010	12860	12627.48	58.13	0	-5004	13133	12996	12823	12686	12513	13065	12755	72	3850	100	9250	10	1	68723075	8714	13.10	2.06	12	0.80	968.00	6165.00	14500	20230915	-12.55	8380	20230103	51.31	13220	-4.08	20240102	12420	2.09	20240104	14500	-12.55	20230915	8510	49.00	20230104	5.98	N	192650	100	71 억	39945435	N	N	1158	N	N
96	20240104	140853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12740	-120	5	-0.93	6162842490	488448	113.43	12800	12870	12420	16710	9010	12860	12617.19	58.13	0	22252	13133	12996	12823	12686	12513	13065	12755	72	3850	100	9250	10	1	68723075	8755	13.16	2.07	12	0.71	968.00	6165.00	14500	20230915	-12.14	8380	20230103	52.03	13220	-3.63	20240102	12420	2.58	20240104	14500	-12.14	20230915	8510	49.71	20230104	5.98	N	192650	100	71 억	39945435	N	N	1158	N	N
97	20240104	130853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12740	-120	5	-0.93	5123749500	407059	94.53	12800	12870	12420	16710	9010	12860	12587.24	58.13	0	33856	13133	12996	12823	12686	12513	13065	12755	72	3850	100	9250	10	1	68723075	8755	13.16	2.07	12	0.59	968.00	6165.00	14500	20230915	-12.14	8380	20230103	52.03	13220	-3.63	20240102	12420	2.58	20240104	14500	-12.14	20230915	8510	49.71	20230104	5.98	N	192650	100	71 억	39945435	N	N	1158	N	N
98	20240104	120851	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12590	-270	5	-2.10	4357101620	346582	80.49	12800	12870	12420	16710	9010	12860	12571.63	58.13	0	25307	13133	12996	12823	12686	12513	13065	12755	72	3850	100	9250	10	1	68723075	8652	13.01	2.04	12	0.50	968.00	6165.00	14500	20230915	-13.17	8380	20230103	50.24	13220	-4.77	20240102	12420	1.37	20240104	14500	-13.17	20230915	8510	47.94	20230104	5.98	N	192650	100	71 억	39945435	N	N	1158	N	N
99	20240104	110850	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12490	-370	5	-2.88	3949714110	314097	72.94	12800	12870	12420	16710	9010	12860	12574.82	58.13	0	30169	13133	12996	12823	12686	12513	13065	12755	72	3850	100	9250	10	1	68723075	8584	12.90	2.03	12	0.46	968.00	6165.00	14500	20230915	-13.86	8380	20230103	49.05	13220	-5.52	20240102	12420	0.56	20240104	14500	-13.86	20230915	8510	46.77	20230104	5.98	N	192650	100	71 억	39945435	N	N	1158	N	N
100	20240104	100850	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12600	-260	5	-2.02	2420518630	191564	44.49	12800	12870	12500	16710	9010	12860	12635.56	58.13	0	28280	13133	12996	12823	12686	12513	13065	12755	72	3850	100	9250	10	1	68723075	8659	13.02	2.04	12	0.28	968.00	6165.00	14500	20230915	-13.10	8380	20230103	50.36	13220	-4.69	20240102	12500	0.80	20240104	14500	-13.10	20230915	8510	48.06	20230104	5.98	N	192650	100	71 억	39945435	N	N	1158	N	N
101	20240104	090853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12860	0	3	0.00	124983640	9764	2.27	12800	12870	12730	16710	9010	12860	12800.45	58.13	0	1577	13133	12996	12823	12686	12513	13065	12755	72	3850	100	9250	10	1	68723075	8838	13.29	2.09	12	0.01	968.00	6165.00	14500	20230915	-11.31	8380	20230103	53.46	13220	-2.72	20240102	12650	1.66	20240103	14500	-11.31	20230915	8510	51.12	20230104	5.98	N	192650	100	71 억	39945435	N	N	1158	N	N
102	20240103	160849	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12860	10	2	0.08	5481004540	429159	96.51	12660	12960	12650	16700	9000	12850	12771.31	58.17	0	-39207	13410	13130	12940	12660	12470	13035	12565	72	3850	100	9250	10	1	68723075	8838	13.29	2.09	12	0.62	968.00	6165.00	14500	20230915	-11.31	8380	20230103	53.46	13220	-2.72	20240102	12650	1.66	20240103	14500	-11.31	20230915	8380	53.46	20230103	5.93	N	192650	100	71 억	39975807	N	N	1158	N	N
103	20240103	150848	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12840	-10	5	-0.08	5102924400	399727	89.89	12660	12960	12650	16700	9000	12850	12765.93	58.17	0	-37559	13410	13130	12940	12660	12470	13035	12565	72	3850	100	9250	10	1	68723075	8824	13.26	2.08	12	0.58	968.00	6165.00	14500	20230915	-11.45	8380	20230103	53.22	13220	-2.87	20240102	12650	1.50	20240103	14500	-11.45	20230915	8380	53.22	20230103	5.93	N	192650	100	71 억	39975807	N	N	827	N	N
104	20240103	140845	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12780	-70	5	-0.54	4534460910	355371	79.92	12660	12960	12650	16700	9000	12850	12759.68	58.17	0	-30916	13410	13130	12940	12660	12470	13035	12565	72	3850	100	9250	10	1	68723075	8783	13.20	2.07	12	0.52	968.00	6165.00	14500	20230915	-11.86	8380	20230103	52.51	13220	-3.33	20240102	12650	1.03	20240103	14500	-11.86	20230915	8380	52.51	20230103	5.93	N	192650	100	71 억	39975807	N	N	827	N	N
105	20240103	130847	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12720	-130	5	-1.01	3873606110	303421	68.23	12660	12960	12650	16700	9000	12850	12766.32	58.17	0	-21616	13410	13130	12940	12660	12470	13035	12565	72	3850	100	9250	10	1	68723075	8742	13.14	2.06	12	0.44	968.00	6165.00	14500	20230915	-12.28	8380	20230103	51.79	13220	-3.78	20240102	12650	0.55	20240103	14500	-12.28	20230915	8380	51.79	20230103	5.93	N	192650	100	71 억	39975807	N	N	827	N	N
106	20240103	120851	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12750	-100	5	-0.78	3388265820	265271	59.66	12660	12960	12650	16700	9000	12850	12772.72	58.17	0	-13299	13410	13130	12940	12660	12470	13035	12565	72	3850	100	9250	10	1	68723075	8762	13.17	2.07	12	0.39	968.00	6165.00	14500	20230915	-12.07	8380	20230103	52.15	13220	-3.56	20240102	12650	0.79	20240103	14500	-12.07	20230915	8380	52.15	20230103	5.93	N	192650	100	71 억	39975807	N	N	827	N	N
107	20240103	110846	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12810	-40	5	-0.31	2955051680	231378	52.03	12660	12960	12650	16700	9000	12850	12771.38	58.17	0	-8957	13410	13130	12940	12660	12470	13035	12565	72	3850	100	9250	10	1	68723075	8803	13.23	2.08	12	0.34	968.00	6165.00	14500	20230915	-11.66	8380	20230103	52.86	13220	-3.10	20240102	12650	1.26	20240103	14500	-11.66	20230915	8380	52.86	20230103	5.93	N	192650	100	71 억	39975807	N	N	827	N	N
108	20240103	100847	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12720	-130	5	-1.01	1802996800	140970	31.70	12660	12960	12660	16700	9000	12850	12789.74	58.17	0	-17004	13410	13130	12940	12660	12470	13035	12565	72	3850	100	9250	10	1	68723075	8742	13.14	2.06	12	0.21	968.00	6165.00	14500	20230915	-12.28	8380	20230103	51.79	13220	-3.78	20240102	12660	0.47	20240103	14500	-12.28	20230915	8380	51.79	20230103	5.93	N	192650	100	71 억	39975807	N	N	827	N	N
109	20240103	090847	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12740	-110	5	-0.86	350972910	27571	6.20	12660	12810	12660	16700	9000	12850	12727.79	58.17	0	1506	13410	13130	12940	12660	12470	13035	12565	72	3850	100	9250	10	1	68723075	8755	13.16	2.07	12	0.04	968.00	6165.00	14500	20230915	-12.14	8380	20230103	52.03	13220	-3.63	20240102	12660	0.63	20240103	14500	-12.14	20230915	8380	52.03	20230103	5.93	N	192650	100	71 억	39975807	N	N	827	N	N
110	20240102	160845	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12850	-140	5	-1.08	5717870210	442899	62.92	13030	13220	12750	16880	9100	12990	12910.37	58.22	0	-45716	13463	13226	13013	12776	12563	13120	12670	72	3890	100	9350	10	1	68723075	8831	13.27	2.08	12	0.64	968.00	6165.00	14500	20230915	-11.38	8380	20230103	53.34	13220	-2.80	20240102	12750	0.78	20240102	14500	-11.38	20230915	8380	53.34	20230103	5.87	N	192650	100	71 억	40008217	N	N	827	N	N
111	20240102	150845	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12800	-190	5	-1.46	5423072290	419959	59.66	13030	13220	12750	16880	9100	12990	12913.33	58.22	0	-45673	13463	13226	13013	12776	12563	13120	12670	72	3890	100	9350	10	1	68723075	8797	13.22	2.08	12	0.61	968.00	6165.00	14500	20230915	-11.72	8380	20230103	52.74	13220	-3.18	20240102	12750	0.39	20240102	14500	-11.72	20230915	8380	52.74	20230103	5.87	N	192650	100	71 억	40008217	N	N	130	N	N
112	20240102	140846	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12840	-150	5	-1.15	4399793800	340336	48.35	13030	13220	12750	16880	9100	12990	12927.79	58.22	0	-43126	13463	13226	13013	12776	12563	13120	12670	72	3890	100	9350	10	1	68723075	8824	13.26	2.08	12	0.50	968.00	6165.00	14500	20230915	-11.45	8380	20230103	53.22	13220	-2.87	20240102	12750	0.71	20240102	14500	-11.45	20230915	8380	53.22	20230103	5.87	N	192650	100	71 억	40008217	N	N	130	N	N
113	20240102	130841	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12910	-80	5	-0.62	3339520680	257872	36.63	13030	13220	12750	16880	9100	12990	12950.30	58.22	0	-48648	13463	13226	13013	12776	12563	13120	12670	72	3890	100	9350	10	1	68723075	8872	13.34	2.09	12	0.38	968.00	6165.00	14500	20230915	-10.97	8380	20230103	54.06	13220	-2.34	20240102	12750	1.25	20240102	14500	-10.97	20230915	8380	54.06	20230103	5.87	N	192650	100	71 억	40008217	N	N	130	N	N
114	20240102	120840	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12990	0	3	0.00	2847330690	219872	31.24	13030	13220	12750	16880	9100	12990	12949.94	58.22	0	-27640	13463	13226	13013	12776	12563	13120	12670	72	3890	100	9350	10	1	68723075	8927	13.42	2.11	12	0.32	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	13220	-1.74	20240102	12750	1.88	20240102	14500	-10.41	20230915	8380	55.01	20230103	5.87	N	192650	100	71 억	40008217	N	N	130	N	N
115	20240102	110840	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12850	-140	5	-1.08	2405904660	185767	26.39	13030	13220	12750	16880	9100	12990	12951.19	58.22	0	-18984	13463	13226	13013	12776	12563	13120	12670	72	3890	100	9350	10	1	68723075	8831	13.27	2.08	12	0.27	968.00	6165.00	14500	20230915	-11.38	8380	20230103	53.34	13220	-2.80	20240102	12750	0.78	20240102	14500	-11.38	20230915	8380	53.34	20230103	5.87	N	192650	100	71 억	40008217	N	N	130	N	N
116	20240102	100832	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13020	30	2	0.23	794146130	60696	8.62	13030	13220	12960	16880	9100	12990	13084.06	58.22	0	-14545	13463	13226	13013	12776	12563	13120	12670	72	3890	100	9350	10	1	68723075	8948	13.45	2.11	12	0.09	968.00	6165.00	14500	20230915	-10.21	8380	20230103	55.37	13220	-1.51	20240102	12960	0.46	20240102	14500	-10.21	20230915	8380	55.37	20230103	5.87	N	192650	100	71 억	40008217	N	N	130	N	N
117	20240102	090822	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12990	0	3	0.00	0	0	0.00	0	0	0	16880	9100	12990	0.00	58.22	0	0	13463	13226	13013	12776	12563	13120	12670	72	3890	100	9350	10	1	68723075	8927	13.42	2.11	12	0.00	968.00	6165.00	14500	20230915	-10.41	8380	20230103	55.01	0	0.00	0	0	0.00	0	14500	-10.41	20230915	8380	55.01	20230103	5.87	N	192650	100	71 억	40008217	N	N	130	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History