KissMeData/009140/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24550	600	2	2.51	973911500	39640	71.30	23950	24950	23800	31100	16800	23950	24570.21	11.05	3132	25183	24566	24033	23416	22883	24300	23150	79	7150	5000	17240	50	1	1570797	386	14.24	0.56	12	2.52	1724.00	43647.00	34000	20240115	-27.79	19980	20231031	22.87	34000	-27.79	20240115	20950	17.18	20240102	34000	-27.79	20240115	19980	22.87	20231031	1.87	N	009140	5000	78 억	173630	N	N	1	N	N
3	20240123	110238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	750	2	3.13	854485900	34782	62.56	23950	24950	23800	31100	16800	23950	24568.38	11.05	3250	25183	24566	24033	23416	22883	24300	23150	79	7150	5000	17240	50	1	1570797	388	14.33	0.57	12	2.21	1724.00	43647.00	34000	20240115	-27.35	19980	20231031	23.62	34000	-27.35	20240115	20950	17.90	20240102	34000	-27.35	20240115	19980	23.62	20231031	1.87	N	009140	5000	78 억	173630	N	N	1	N	N
4	20240123	100238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24750	800	2	3.34	575491350	23528	42.32	23950	24800	23800	31100	16800	23950	24461.65	11.05	1585	25183	24566	24033	23416	22883	24300	23150	79	7150	5000	17240	50	1	1570797	389	14.36	0.57	12	1.50	1724.00	43647.00	34000	20240115	-27.21	19980	20231031	23.87	34000	-27.21	20240115	20950	18.14	20240102	34000	-27.21	20240115	19980	23.87	20231031	1.87	N	009140	5000	78 억	173630	N	N	1	N	N
5	20240123	090238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	0	3	0.00	28548400	1192	2.14	23950	23950	23950	31100	16800	23950	23950.00	11.05	-111	25183	24566	24033	23416	22883	24300	23150	79	7150	5000	17240	50	1	1570797	376	13.89	0.55	12	0.08	1724.00	43647.00	34000	20240115	-29.56	19980	20231031	19.87	34000	-29.56	20240115	20950	14.32	20240102	34000	-29.56	20240115	19980	19.87	20231031	1.87	N	009140	5000	78 억	173630	N	N	1	N	N
6	20240119	160237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	100	2	0.42	1583878250	65733	62.01	24400	24550	23700	31100	16800	23950	24095.73	10.86	4589	26416	25182	24566	23332	22716	24875	23025	79	7150	5000	17240	50	1	1570797	378	13.95	0.55	12	4.18	1724.00	43647.00	34000	20240115	-29.26	19980	20231031	20.37	34000	-29.26	20240115	20950	14.80	20240102	34000	-29.26	20240115	19980	20.37	20231031	1.61	N	009140	5000	78 억	170551	N	N	1	N	N
7	20240119	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	50	2	0.21	1471460100	61045	57.58	24400	24550	23700	31100	16800	23950	24104.51	10.86	4953	26416	25182	24566	23332	22716	24875	23025	79	7150	5000	17240	50	1	1570797	377	13.92	0.55	12	3.89	1724.00	43647.00	34000	20240115	-29.41	19980	20231031	20.12	34000	-29.41	20240115	20950	14.56	20240102	34000	-29.41	20240115	19980	20.12	20231031	1.61	N	009140	5000	78 억	170551	N	N	2	N	N
8	20240119	140235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	0	3	0.00	1297587550	53750	50.70	24400	24550	23800	31100	16800	23950	24141.16	10.86	5959	26416	25182	24566	23332	22716	24875	23025	79	7150	5000	17240	50	1	1570797	376	13.89	0.55	12	3.42	1724.00	43647.00	34000	20240115	-29.56	19980	20231031	19.87	34000	-29.56	20240115	20950	14.32	20240102	34000	-29.56	20240115	19980	19.87	20231031	1.61	N	009140	5000	78 억	170551	N	N	2	N	N
9	20240119	130238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	0	3	0.00	1176544750	48717	45.95	24400	24550	23800	31100	16800	23950	24150.60	10.86	6227	26416	25182	24566	23332	22716	24875	23025	79	7150	5000	17240	50	1	1570797	376	13.89	0.55	12	3.10	1724.00	43647.00	34000	20240115	-29.56	19980	20231031	19.87	34000	-29.56	20240115	20950	14.32	20240102	34000	-29.56	20240115	19980	19.87	20231031	1.61	N	009140	5000	78 억	170551	N	N	2	N	N
10	20240119	120238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	150	2	0.63	1078006050	44613	42.08	24400	24550	23800	31100	16800	23950	24163.50	10.86	6429	26416	25182	24566	23332	22716	24875	23025	79	7150	5000	17240	50	1	1570797	379	13.98	0.55	12	2.84	1724.00	43647.00	34000	20240115	-29.12	19980	20231031	20.62	34000	-29.12	20240115	20950	15.04	20240102	34000	-29.12	20240115	19980	20.62	20231031	1.61	N	009140	5000	78 억	170551	N	N	2	N	N
11	20240119	110237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	100	2	0.42	913715300	37761	35.62	24400	24550	23850	31100	16800	23950	24197.33	10.86	6876	26416	25182	24566	23332	22716	24875	23025	79	7150	5000	17240	50	1	1570797	378	13.95	0.55	12	2.40	1724.00	43647.00	34000	20240115	-29.26	19980	20231031	20.37	34000	-29.26	20240115	20950	14.80	20240102	34000	-29.26	20240115	19980	20.37	20231031	1.61	N	009140	5000	78 억	170551	N	N	2	N	N
12	20240119	100241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	150	2	0.63	735149700	30340	28.62	24400	24550	23850	31100	16800	23950	24230.38	10.86	6046	26416	25182	24566	23332	22716	24875	23025	79	7150	5000	17240	50	1	1570797	379	13.98	0.55	12	1.93	1724.00	43647.00	34000	20240115	-29.12	19980	20231031	20.62	34000	-29.12	20240115	20950	15.04	20240102	34000	-29.12	20240115	19980	20.62	20231031	1.61	N	009140	5000	78 억	170551	N	N	2	N	N
13	20240119	090237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24450	500	2	2.09	105489400	4323	4.08	24400	24500	24300	31100	16800	23950	24401.90	10.86	914	26416	25182	24566	23332	22716	24875	23025	79	7150	5000	17240	50	1	1570797	384	14.18	0.56	12	0.28	1724.00	43647.00	34000	20240115	-28.09	19980	20231031	22.37	34000	-28.09	20240115	20950	16.71	20240102	34000	-28.09	20240115	19980	22.37	20231031	1.61	N	009140	5000	78 억	170551	N	N	2	N	N
14	20240118	160236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	-1350	5	-5.34	2565906500	104047	49.11	25400	25800	23950	32850	17750	25300	24670.29	10.71	2300	30666	27982	26466	23782	22266	27225	23025	79	7550	5000	18210	50	1	1570797	376	13.89	0.55	12	6.62	1724.00	43647.00	34000	20240115	-29.56	19980	20231031	19.87	34000	-29.56	20240115	20950	14.32	20240102	34000	-29.56	20240115	19980	19.87	20231031	1.36	N	009140	5000	78 억	168252	N	N	2	N	N
15	20240118	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	-1250	5	-4.94	2267586250	91638	43.25	25400	25800	23950	32850	17750	25300	24745.04	10.71	2037	30666	27982	26466	23782	22266	27225	23025	79	7550	5000	18210	50	1	1570797	378	13.95	0.55	12	5.83	1724.00	43647.00	34000	20240115	-29.26	19980	20231031	20.37	34000	-29.26	20240115	20950	14.80	20240102	34000	-29.26	20240115	19980	20.37	20231031	1.36	N	009140	5000	78 억	168252	N	N	1	N	N
16	20240118	140237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24400	-900	5	-3.56	1955300750	78721	37.16	25400	25800	23950	32850	17750	25300	24838.36	10.71	2410	30666	27982	26466	23782	22266	27225	23025	79	7550	5000	18210	50	1	1570797	383	14.15	0.56	12	5.01	1724.00	43647.00	34000	20240115	-28.24	19980	20231031	22.12	34000	-28.24	20240115	20950	16.47	20240102	34000	-28.24	20240115	19980	22.12	20231031	1.36	N	009140	5000	78 억	168252	N	N	1	N	N
17	20240118	130237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25100	-200	5	-0.79	1415716800	56620	26.72	25400	25800	24600	32850	17750	25300	25003.82	10.71	2313	30666	27982	26466	23782	22266	27225	23025	79	7550	5000	18210	50	1	1570797	394	14.56	0.58	12	3.60	1724.00	43647.00	34000	20240115	-26.18	19980	20231031	25.63	34000	-26.18	20240115	20950	19.81	20240102	34000	-26.18	20240115	19980	25.63	20231031	1.36	N	009140	5000	78 억	168252	N	N	1	N	N
18	20240118	120238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25050	-250	5	-0.99	1348545050	53944	25.46	25400	25800	24600	32850	17750	25300	24998.98	10.71	2370	30666	27982	26466	23782	22266	27225	23025	79	7550	5000	18210	50	1	1570797	393	14.53	0.57	12	3.43	1724.00	43647.00	34000	20240115	-26.32	19980	20231031	25.38	34000	-26.32	20240115	20950	19.57	20240102	34000	-26.32	20240115	19980	25.38	20231031	1.36	N	009140	5000	78 억	168252	N	N	1	N	N
19	20240118	110238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	-400	5	-1.58	1269516000	50783	23.97	25400	25800	24600	32850	17750	25300	24998.83	10.71	2196	30666	27982	26466	23782	22266	27225	23025	79	7550	5000	18210	50	1	1570797	391	14.44	0.57	12	3.23	1724.00	43647.00	34000	20240115	-26.76	19980	20231031	24.62	34000	-26.76	20240115	20950	18.85	20240102	34000	-26.76	20240115	19980	24.62	20231031	1.36	N	009140	5000	78 억	168252	N	N	1	N	N
20	20240118	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25100	-200	5	-0.79	927227400	37179	17.55	25400	25450	24600	32850	17750	25300	24939.54	10.71	1666	30666	27982	26466	23782	22266	27225	23025	79	7550	5000	18210	50	1	1570797	394	14.56	0.58	12	2.37	1724.00	43647.00	34000	20240115	-26.18	19980	20231031	25.63	34000	-26.18	20240115	20950	19.81	20240102	34000	-26.18	20240115	19980	25.63	20231031	1.36	N	009140	5000	78 억	168252	N	N	1	N	N
21	20240118	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25000	-300	5	-1.19	138943150	5549	2.62	25400	25450	24700	32850	17750	25300	25039.27	10.71	1363	30666	27982	26466	23782	22266	27225	23025	79	7550	5000	18210	50	1	1570797	393	14.50	0.57	12	0.35	1724.00	43647.00	34000	20240115	-26.47	19980	20231031	25.13	34000	-26.47	20240115	20950	19.33	20240102	34000	-26.47	20240115	19980	25.13	20231031	1.36	N	009140	5000	78 억	168252	N	N	1	N	N
22	20240117	160235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25300	-2800	5	-9.96	5521786050	208095	57.78	28600	29150	24950	36500	19700	28100	26539.53	10.76	-765	32700	30400	28900	26600	25100	29650	25850	79	8400	5000	20230	50	1	1570797	397	14.68	0.58	12	13.25	1724.00	43647.00	34000	20240115	-25.59	19980	20231031	26.63	34000	-25.59	20240115	20950	20.76	20240102	34000	-25.59	20240115	19980	26.63	20231031	1.54	N	009140	5000	78 억	169018	N	N	1	N	N
23	20240117	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25400	-2700	5	-9.61	5290311500	198993	55.25	28600	29150	24950	36500	19700	28100	26583.84	10.76	-561	32700	30400	28900	26600	25100	29650	25850	79	8400	5000	20230	50	1	1570797	399	14.73	0.58	12	12.67	1724.00	43647.00	34000	20240115	-25.29	19980	20231031	27.13	34000	-25.29	20240115	20950	21.24	20240102	34000	-25.29	20240115	19980	27.13	20231031	1.54	N	009140	5000	78 억	169018	N	N	2	N	N
24	20240117	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25900	-2200	5	-7.83	5047511100	189552	52.63	28600	29150	24950	36500	19700	28100	26627.03	10.76	-679	32700	30400	28900	26600	25100	29650	25850	79	8400	5000	20230	50	1	1570797	407	15.02	0.59	12	12.07	1724.00	43647.00	34000	20240115	-23.82	19980	20231031	29.63	34000	-23.82	20240115	20950	23.63	20240102	34000	-23.82	20240115	19980	29.63	20231031	1.54	N	009140	5000	78 억	169018	N	N	2	N	N
25	20240117	130236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25350	-2750	5	-9.79	4391807450	164007	45.54	28600	29150	25000	36500	19700	28100	26776.50	10.76	61	32700	30400	28900	26600	25100	29650	25850	79	8400	5000	20230	50	1	1570797	398	14.70	0.58	12	10.44	1724.00	43647.00	34000	20240115	-25.44	19980	20231031	26.88	34000	-25.44	20240115	20950	21.00	20240102	34000	-25.44	20240115	19980	26.88	20231031	1.54	N	009140	5000	78 억	169018	N	N	2	N	N
26	20240117	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25800	-2300	5	-8.19	3874763900	143744	39.91	28600	29150	25500	36500	19700	28100	26954.35	10.76	190	32700	30400	28900	26600	25100	29650	25850	79	8400	5000	20230	50	1	1570797	405	14.97	0.59	12	9.15	1724.00	43647.00	34000	20240115	-24.12	19980	20231031	29.13	34000	-24.12	20240115	20950	23.15	20240102	34000	-24.12	20240115	19980	29.13	20231031	1.54	N	009140	5000	78 억	169018	N	N	2	N	N
27	20240117	110237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25650	-2450	5	-8.72	3545077200	130969	36.37	28600	29150	25500	36500	19700	28100	27066.43	10.76	384	32700	30400	28900	26600	25100	29650	25850	79	8400	5000	20230	50	1	1570797	403	14.88	0.59	12	8.34	1724.00	43647.00	34000	20240115	-24.56	19980	20231031	28.38	34000	-24.56	20240115	20950	22.43	20240102	34000	-24.56	20240115	19980	28.38	20231031	1.54	N	009140	5000	78 억	169018	N	N	2	N	N
28	20240117	100236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26350	-1750	5	-6.23	2494744000	90363	25.09	28600	29150	26150	36500	19700	28100	27606.90	10.76	228	32700	30400	28900	26600	25100	29650	25850	79	8400	5000	20230	50	1	1570797	414	15.28	0.60	12	5.75	1724.00	43647.00	34000	20240115	-22.50	19980	20231031	31.88	34000	-22.50	20240115	20950	25.78	20240102	34000	-22.50	20240115	19980	31.88	20231031	1.54	N	009140	5000	78 억	169018	N	N	2	N	N
29	20240117	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	28400	300	2	1.07	246351150	8643	2.40	28600	28700	28350	36500	19700	28100	28512.86	10.76	-370	32700	30400	28900	26600	25100	29650	25850	79	8400	5000	20230	50	1	1570797	446	16.47	0.65	12	0.55	1724.00	43647.00	34000	20240115	-16.47	19980	20231031	42.14	34000	-16.47	20240115	20950	35.56	20240102	34000	-16.47	20240115	19980	42.14	20231031	1.54	N	009140	5000	78 억	169018	N	N	2	N	N
30	20240116	160235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	28100	-900	5	-3.10	10390963700	357163	43.44	29500	31200	27400	37700	20300	29000	29093.96	10.70	962	36333	32666	30333	26666	24333	31500	25500	79	8700	5000	20880	50	1	1570797	441	16.30	0.64	12	22.74	1724.00	43647.00	34000	20240115	-17.35	19980	20231031	40.64	34000	-17.35	20240115	20950	34.13	20240102	34000	-17.35	20240115	19980	40.64	20231031	0.79	N	009140	5000	78 억	168058	N	N	2	N	N
31	20240116	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	28000	-1000	5	-3.45	10146244750	348435	42.38	29500	31200	27400	37700	20300	29000	29119.68	10.70	1338	36333	32666	30333	26666	24333	31500	25500	79	8700	5000	20880	50	1	1570797	440	16.24	0.64	12	22.18	1724.00	43647.00	34000	20240115	-17.65	19980	20231031	40.14	34000	-17.65	20240115	20950	33.65	20240102	34000	-17.65	20240115	19980	40.14	20231031	0.79	N	009140	5000	78 억	168058	N	N	2	N	N
32	20240116	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	27650	-1350	5	-4.66	9710643500	332919	40.49	29500	31200	27400	37700	20300	29000	29168.48	10.70	3070	36333	32666	30333	26666	24333	31500	25500	79	8700	5000	20880	50	1	1570797	434	16.04	0.63	12	21.19	1724.00	43647.00	34000	20240115	-18.68	19980	20231031	38.39	34000	-18.68	20240115	20950	31.98	20240102	34000	-18.68	20240115	19980	38.39	20231031	0.79	N	009140	5000	78 억	168058	N	N	2	N	N
33	20240116	130236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	28400	-600	5	-2.07	8463898450	288143	35.05	29500	31200	28150	37700	20300	29000	29374.71	10.70	32	36333	32666	30333	26666	24333	31500	25500	79	8700	5000	20880	50	1	1570797	446	16.47	0.65	12	18.34	1724.00	43647.00	34000	20240115	-16.47	19980	20231031	42.14	34000	-16.47	20240115	20950	35.56	20240102	34000	-16.47	20240115	19980	42.14	20231031	0.79	N	009140	5000	78 억	168058	N	N	2	N	N
34	20240116	120236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	29150	150	2	0.52	7963020650	270662	32.92	29500	31200	28150	37700	20300	29000	29421.44	10.70	-116	36333	32666	30333	26666	24333	31500	25500	79	8700	5000	20880	50	1	1570797	458	16.91	0.67	12	17.23	1724.00	43647.00	34000	20240115	-14.26	19980	20231031	45.90	34000	-14.26	20240115	20950	39.14	20240102	34000	-14.26	20240115	19980	45.90	20231031	0.79	N	009140	5000	78 억	168058	N	N	2	N	N
35	20240116	110235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	28850	-150	5	-0.52	7754757200	263467	32.04	29500	31200	28150	37700	20300	29000	29434.46	10.70	-257	36333	32666	30333	26666	24333	31500	25500	79	8700	5000	20880	50	1	1570797	453	16.73	0.66	12	16.77	1724.00	43647.00	34000	20240115	-15.15	19980	20231031	44.39	34000	-15.15	20240115	20950	37.71	20240102	34000	-15.15	20240115	19980	44.39	20231031	0.79	N	009140	5000	78 억	168058	N	N	2	N	N
36	20240116	100235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	28700	-300	5	-1.03	5629144250	191078	23.24	29500	31200	28150	37700	20300	29000	29461.33	10.70	-57	36333	32666	30333	26666	24333	31500	25500	79	8700	5000	20880	50	1	1570797	451	16.65	0.66	12	12.16	1724.00	43647.00	34000	20240115	-15.59	19980	20231031	43.64	34000	-15.59	20240115	20950	36.99	20240102	34000	-15.59	20240115	19980	43.64	20231031	0.79	N	009140	5000	78 억	168058	N	N	2	N	N
37	20240116	090234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	29000	0	3	0.00	405852700	13877	1.69	29500	29550	28900	37700	20300	29000	29257.18	10.70	-344	36333	32666	30333	26666	24333	31500	25500	79	8700	5000	20880	50	1	1570797	456	16.82	0.66	12	0.88	1724.00	43647.00	34000	20240115	-14.71	19980	20231031	45.15	34000	-14.71	20240115	20950	38.42	20240102	34000	-14.71	20240115	19980	45.15	20231031	0.79	N	009140	5000	78 억	168058	N	N	2	N	N
38	20240115	160235	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	29000	-3200	5	-9.94	24923502550	815558	175.95	34000	34000	28000	41850	22550	32200	30562.87	10.95	-5323	37133	34666	29733	27266	22333	35900	28500	79	9650	5000	23180	50	1	1570797	456	16.82	0.66	12	51.92	1724.00	43647.00	34000	20240115	-14.71	19980	20231031	45.15	34000	-14.71	20240115	20950	38.42	20240102	34000	-14.71	20240115	19980	45.15	20231031	0.89	N	009140	5000	78 억	172042	N	N	2	N	N
39	20240115	150236	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	29100	-3100	5	-9.63	24025967600	784697	169.30	34000	34000	28000	41850	22550	32200	30618.15	10.95	-5324	37133	34666	29733	27266	22333	35900	28500	79	9650	5000	23180	50	1	1570797	457	16.88	0.67	12	49.96	1724.00	43647.00	34000	20240115	-14.41	19980	20231031	45.65	34000	-14.41	20240115	20950	38.90	20240102	34000	-14.41	20240115	19980	45.65	20231031	0.89	N	009140	5000	78 억	172042	N	N	2	N	N
40	20240115	140236	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	28800	-3400	5	-10.56	22749270050	740752	159.81	34000	34000	28000	41850	22550	32200	30711.05	10.95	-3356	37133	34666	29733	27266	22333	35900	28500	79	9650	5000	23180	50	1	1570797	452	16.71	0.66	12	47.16	1724.00	43647.00	34000	20240115	-15.29	19980	20231031	44.14	34000	-15.29	20240115	20950	37.47	20240102	34000	-15.29	20240115	19980	44.14	20231031	0.89	N	009140	5000	78 억	172042	N	N	2	N	N
41	20240115	130235	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	28400	-3800	5	-11.80	21550545400	698865	150.78	34000	34000	28000	41850	22550	32200	30836.49	10.95	-3981	37133	34666	29733	27266	22333	35900	28500	79	9650	5000	23180	50	1	1570797	446	16.47	0.65	12	44.49	1724.00	43647.00	34000	20240115	-16.47	19980	20231031	42.14	34000	-16.47	20240115	20950	35.56	20240102	34000	-16.47	20240115	19980	42.14	20231031	0.89	N	009140	5000	78 억	172042	N	N	2	N	N
42	20240115	120235	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	29300	-2900	5	-9.01	19263865150	619239	133.60	34000	34000	29100	41850	22550	32200	31108.93	10.95	-5364	37133	34666	29733	27266	22333	35900	28500	79	9650	5000	23180	50	1	1570797	460	17.00	0.67	12	39.42	1724.00	43647.00	34000	20240115	-13.82	19980	20231031	46.65	34000	-13.82	20240115	20950	39.86	20240102	34000	-13.82	20240115	19980	46.65	20231031	0.89	N	009140	5000	78 억	172042	N	N	2	N	N
43	20240115	110234	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	30400	-1800	5	-5.59	17808363250	570240	123.03	34000	34000	29650	41850	22550	32200	31229.59	10.95	-5074	37133	34666	29733	27266	22333	35900	28500	79	9650	5000	23180	50	1	1570797	478	17.63	0.70	12	36.30	1724.00	43647.00	34000	20240115	-10.59	19980	20231031	52.15	34000	-10.59	20240115	20950	45.11	20240102	34000	-10.59	20240115	19980	52.15	20231031	0.89	N	009140	5000	78 억	172042	N	N	2	N	N
44	20240115	100234	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	31500	-700	5	-2.17	14676220750	467988	100.97	34000	34000	29650	41850	22550	32200	31360.25	10.95	-3677	37133	34666	29733	27266	22333	35900	28500	79	9650	5000	23180	50	1	1570797	495	18.27	0.72	12	29.79	1724.00	43647.00	34000	20240115	-7.35	19980	20231031	57.66	34000	-7.35	20240115	20950	50.36	20240102	34000	-7.35	20240115	19980	57.66	20231031	0.89	N	009140	5000	78 억	172042	N	N	2	N	N
45	20240115	090235	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	30650	-1550	5	-4.81	6161114150	189404	40.86	34000	34000	30650	41850	22550	32200	32528.95	10.95	-1743	37133	34666	29733	27266	22333	35900	28500	79	9650	5000	23180	50	1	1570797	481	17.78	0.70	12	12.06	1724.00	43647.00	34000	20240115	-9.85	19980	20231031	53.40	34000	-9.85	20240115	20950	46.30	20240102	34000	-9.85	20240115	19980	53.40	20231031	0.89	N	009140	5000	78 억	172042	Y	N	2	N	N
46	20240112	160234	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	32200	7400	1	29.84	14331183050	463506	295.97	24800	32200	24800	32200	17400	24800	30919.35	10.98	794	28066	26432	23816	22182	19566	27250	23000	79	7400	5000	17850	50	1	1570797	506	18.68	0.74	12	29.51	1724.00	43647.00	32200	20240112	0.00	19980	20231031	61.16	32200	0.00	20240112	20950	53.70	20240102	32200	0.00	20240112	19980	61.16	20231031	0.94	N	009140	5000	78 억	172533	N	N	2	N	N
47	20240112	150235	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	32200	7400	1	29.84	14007154450	453443	289.54	24800	32200	24800	32200	17400	24800	30890.94	10.98	794	28066	26432	23816	22182	19566	27250	23000	79	7400	5000	17850	50	1	1570797	506	18.68	0.74	12	28.87	1724.00	43647.00	32200	20240112	0.00	19980	20231031	61.16	32200	0.00	20240112	20950	53.70	20240102	32200	0.00	20240112	19980	61.16	20231031	0.94	N	009140	5000	78 억	172533	N	N	3	N	N
48	20240112	140235	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	32200	7400	1	29.84	13801976050	447071	285.47	24800	32200	24800	32200	17400	24800	30872.29	10.98	794	28066	26432	23816	22182	19566	27250	23000	79	7400	5000	17850	50	1	1570797	506	18.68	0.74	12	28.46	1724.00	43647.00	32200	20240112	0.00	19980	20231031	61.16	32200	0.00	20240112	20950	53.70	20240102	32200	0.00	20240112	19980	61.16	20231031	0.94	N	009140	5000	78 억	172533	N	N	3	N	N
49	20240112	130233	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	32200	7400	1	29.84	7378011650	247569	158.08	24800	32200	24800	32200	17400	24800	29802.26	10.98	794	28066	26432	23816	22182	19566	27250	23000	79	7400	5000	17850	50	1	1570797	506	18.68	0.74	12	15.76	1724.00	43647.00	32200	20240112	0.00	19980	20231031	61.16	32200	0.00	20240112	20950	53.70	20240102	32200	0.00	20240112	19980	61.16	20231031	0.94	N	009140	5000	78 억	172533	N	N	3	N	N
50	20240112	120234	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	32200	7400	1	29.84	7369156650	247294	157.91	24800	32200	24800	32200	17400	24800	29799.60	10.98	794	28066	26432	23816	22182	19566	27250	23000	79	7400	5000	17850	50	1	1570797	506	18.68	0.74	12	15.74	1724.00	43647.00	32200	20240112	0.00	19980	20231031	61.16	32200	0.00	20240112	20950	53.70	20240102	32200	0.00	20240112	19980	61.16	20231031	0.94	N	009140	5000	78 억	172533	N	N	3	N	N
51	20240112	110233	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	32200	7400	1	29.84	7348484250	246652	157.50	24800	32200	24800	32200	17400	24800	29793.35	10.98	795	28066	26432	23816	22182	19566	27250	23000	79	7400	5000	17850	50	1	1570797	506	18.68	0.74	12	15.70	1724.00	43647.00	32200	20240112	0.00	19980	20231031	61.16	32200	0.00	20240112	20950	53.70	20240102	32200	0.00	20240112	19980	61.16	20231031	0.94	N	009140	5000	78 억	172533	N	N	3	N	N
52	20240112	100234	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	32200	7400	1	29.84	7102122050	239001	152.61	24800	32200	24800	32200	17400	24800	29716.30	10.98	796	28066	26432	23816	22182	19566	27250	23000	79	7400	5000	17850	50	1	1570797	506	18.68	0.74	12	15.22	1724.00	43647.00	32200	20240112	0.00	19980	20231031	61.16	32200	0.00	20240112	20950	53.70	20240102	32200	0.00	20240112	19980	61.16	20231031	0.94	N	009140	5000	78 억	172533	N	N	3	N	N
53	20240112	090234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25150	350	2	1.41	75477300	3012	1.92	24800	25400	24800	32200	17400	24800	25060.68	10.98	84	28066	26432	23816	22182	19566	27250	23000	79	7400	5000	17850	50	1	1570797	395	14.59	0.58	12	0.19	1724.00	43647.00	29700	20230419	-15.32	19980	20231031	25.88	25450	-1.18	20240111	20950	20.05	20240102	29700	-15.32	20230419	19980	25.88	20231031	0.94	N	009140	5000	78 억	172533	N	N	3	N	N
54	20240111	160233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24800	3450	2	16.16	3730258950	155762	9741.21	21200	25450	21200	27750	14950	21350	23925.93	11.33	-5490	21783	21566	21433	21216	21083	21500	21150	79	6400	5000	15370	50	1	1570797	390	14.39	0.57	12	9.92	1724.00	43647.00	29700	20230419	-16.50	19980	20231031	24.12	25450	-2.55	20240111	20950	18.38	20240102	29700	-16.50	20230419	19980	24.12	20231031	0.97	N	009140	5000	78 억	177982	N	N	3	N	N
55	20240111	150235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24850	3500	2	16.39	3209267400	134607	8418.20	21200	25450	21200	27750	14950	21350	23841.76	11.33	-6224	21783	21566	21433	21216	21083	21500	21150	79	6400	5000	15370	50	1	1570797	390	14.41	0.57	12	8.57	1724.00	43647.00	29700	20230419	-16.33	19980	20231031	24.37	25450	-2.36	20240111	20950	18.62	20240102	29700	-16.33	20230419	19980	24.37	20231031	0.97	N	009140	5000	78 억	177982	N	N	3	N	N
56	20240111	140234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24350	3000	2	14.05	1535892100	66676	4169.86	21200	24450	21200	27750	14950	21350	23035.16	11.33	-5519	21783	21566	21433	21216	21083	21500	21150	79	6400	5000	15370	50	1	1570797	382	14.12	0.56	12	4.24	1724.00	43647.00	29700	20230419	-18.01	19980	20231031	21.87	24450	-0.41	20240111	20950	16.23	20240102	29700	-18.01	20230419	19980	21.87	20231031	0.97	N	009140	5000	78 억	177982	N	N	3	N	N
57	20240111	130233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	1300	2	6.09	651331300	29168	1824.14	21200	23300	21200	27750	14950	21350	22330.34	11.33	-1708	21783	21566	21433	21216	21083	21500	21150	79	6400	5000	15370	50	1	1570797	356	13.14	0.52	12	1.86	1724.00	43647.00	29700	20230419	-23.74	19980	20231031	13.36	23300	-2.79	20240111	20950	8.11	20240102	29700	-23.74	20230419	19980	13.36	20231031	0.97	N	009140	5000	78 억	177982	N	N	3	N	N
58	20240111	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21950	600	2	2.81	157229100	7251	453.47	21200	21950	21200	27750	14950	21350	21683.78	11.33	-210	21783	21566	21433	21216	21083	21500	21150	79	6400	5000	15370	50	1	1570797	345	12.73	0.50	12	0.46	1724.00	43647.00	29700	20230419	-26.09	19980	20231031	9.86	22150	-0.90	20240105	20950	4.77	20240102	29700	-26.09	20230419	19980	9.86	20231031	0.97	N	009140	5000	78 억	177982	N	N	3	N	N
59	20240111	110234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	50	2	0.23	8648600	405	25.33	21200	21450	21200	27750	14950	21350	21354.57	11.33	-72	21783	21566	21433	21216	21083	21500	21150	79	6400	5000	15370	50	1	1570797	336	12.41	0.49	12	0.03	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	22150	-3.39	20240105	20950	2.15	20240102	29700	-27.95	20230419	19980	7.11	20231031	0.97	N	009140	5000	78 억	177982	N	N	3	N	N
60	20240111	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21350	0	3	0.00	5628200	264	16.51	21200	21450	21200	27750	14950	21350	21318.94	11.33	-66	21783	21566	21433	21216	21083	21500	21150	79	6400	5000	15370	50	1	1570797	335	12.38	0.49	12	0.02	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	22150	-3.61	20240105	20950	1.91	20240102	29700	-28.11	20230419	19980	6.86	20231031	0.97	N	009140	5000	78 억	177982	N	N	3	N	N
61	20240111	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	-150	5	-0.70	1187200	56	3.50	21200	21200	21200	27750	14950	21350	21200.00	11.33	-48	21783	21566	21433	21216	21083	21500	21150	79	6400	5000	15370	50	1	1570797	333	12.30	0.49	12	0.00	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	22150	-4.29	20240105	20950	1.19	20240102	29700	-28.62	20230419	19980	6.11	20231031	0.97	N	009140	5000	78 억	177982	N	N	3	N	N
62	20240110	160233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21350	-350	5	-1.61	31068650	1451	189.92	21450	21650	21300	28200	15200	21700	21416.47	11.34	-107	21900	21800	21650	21550	21400	21850	21600	79	6500	5000	15620	50	1	1570797	335	12.38	0.49	12	0.09	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	22150	-3.61	20240105	20950	1.91	20240102	29700	-28.11	20230419	19980	6.86	20231031	0.94	N	009140	5000	78 억	178089	N	N	3	N	N
63	20240110	150232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21350	-350	5	-1.61	20384700	950	124.35	21450	21650	21350	28200	15200	21700	21457.58	11.34	-96	21900	21800	21650	21550	21400	21850	21600	79	6500	5000	15620	50	1	1570797	335	12.38	0.49	12	0.06	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	22150	-3.61	20240105	20950	1.91	20240102	29700	-28.11	20230419	19980	6.86	20231031	0.94	N	009140	5000	78 억	178089	N	N	1	N	N
64	20240110	140234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	-300	5	-1.38	9987900	464	60.73	21450	21650	21400	28200	15200	21700	21525.65	11.34	-1	21900	21800	21650	21550	21400	21850	21600	79	6500	5000	15620	50	1	1570797	336	12.41	0.49	12	0.03	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	22150	-3.39	20240105	20950	2.15	20240102	29700	-27.95	20230419	19980	7.11	20231031	0.94	N	009140	5000	78 억	178089	N	N	1	N	N
65	20240110	130233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	-300	5	-1.38	8894500	413	54.06	21450	21650	21400	28200	15200	21700	21536.32	11.34	-1	21900	21800	21650	21550	21400	21850	21600	79	6500	5000	15620	50	1	1570797	336	12.41	0.49	12	0.03	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	22150	-3.39	20240105	20950	2.15	20240102	29700	-27.95	20230419	19980	7.11	20231031	0.94	N	009140	5000	78 억	178089	N	N	1	N	N
66	20240110	120233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21500	-200	5	-0.92	5310600	246	32.20	21450	21650	21450	28200	15200	21700	21587.80	11.34	-11	21900	21800	21650	21550	21400	21850	21600	79	6500	5000	15620	50	1	1570797	338	12.47	0.49	12	0.02	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	22150	-2.93	20240105	20950	2.63	20240102	29700	-27.61	20230419	19980	7.61	20231031	0.94	N	009140	5000	78 억	178089	N	N	1	N	N
67	20240110	110233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	-250	5	-1.15	5203000	241	31.54	21450	21650	21450	28200	15200	21700	21589.21	11.34	-11	21900	21800	21650	21550	21400	21850	21600	79	6500	5000	15620	50	1	1570797	337	12.44	0.49	12	0.02	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	22150	-3.16	20240105	20950	2.39	20240102	29700	-27.78	20230419	19980	7.36	20231031	0.94	N	009140	5000	78 억	178089	N	N	1	N	N
68	20240110	100233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21650	-50	5	-0.23	4836700	224	29.32	21450	21650	21450	28200	15200	21700	21592.41	11.34	-1	21900	21800	21650	21550	21400	21850	21600	79	6500	5000	15620	50	1	1570797	340	12.56	0.50	12	0.01	1724.00	43647.00	29700	20230419	-27.10	19980	20231031	8.36	22150	-2.26	20240105	20950	3.34	20240102	29700	-27.10	20230419	19980	8.36	20231031	0.94	N	009140	5000	78 억	178089	N	N	1	N	N
69	20240110	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-100	5	-0.46	2784600	129	16.88	21450	21600	21450	28200	15200	21700	21586.05	11.34	-1	21900	21800	21650	21550	21400	21850	21600	79	6500	5000	15620	50	1	1570797	339	12.53	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	22150	-2.48	20240105	20950	3.10	20240102	29700	-27.27	20230419	19980	8.11	20231031	0.94	N	009140	5000	78 억	178089	N	N	1	N	N
70	20240109	160232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21700	-50	5	-0.23	16499700	764	47.19	21500	21750	21500	28250	15250	21750	21596.47	11.34	-67	22116	21932	21616	21432	21116	22025	21525	79	6500	5000	15660	50	1	1570797	341	12.59	0.50	12	0.05	1724.00	43647.00	29700	20230419	-26.94	19980	20231031	8.61	22150	-2.03	20240105	20950	3.58	20240102	29700	-26.94	20230419	19980	8.61	20231031	0.90	N	009140	5000	78 억	178123	N	N	1	N	N
71	20240109	150233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21700	-50	5	-0.23	15610000	723	44.66	21500	21750	21500	28250	15250	21750	21590.59	11.34	-67	22116	21932	21616	21432	21116	22025	21525	79	6500	5000	15660	50	1	1570797	341	12.59	0.50	12	0.05	1724.00	43647.00	29700	20230419	-26.94	19980	20231031	8.61	22150	-2.03	20240105	20950	3.58	20240102	29700	-26.94	20230419	19980	8.61	20231031	0.90	N	009140	5000	78 억	178123	N	N	5	N	N
72	20240109	140232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-150	5	-0.69	10089300	468	28.91	21500	21750	21500	28250	15250	21750	21558.33	11.34	-44	22116	21932	21616	21432	21116	22025	21525	79	6500	5000	15660	50	1	1570797	339	12.53	0.49	12	0.03	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	22150	-2.48	20240105	20950	3.10	20240102	29700	-27.27	20230419	19980	8.11	20231031	0.90	N	009140	5000	78 억	178123	N	N	5	N	N
73	20240109	130232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-150	5	-0.69	6709700	311	19.21	21500	21750	21500	28250	15250	21750	21574.60	11.34	-44	22116	21932	21616	21432	21116	22025	21525	79	6500	5000	15660	50	1	1570797	339	12.53	0.49	12	0.02	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	22150	-2.48	20240105	20950	3.10	20240102	29700	-27.27	20230419	19980	8.11	20231031	0.90	N	009140	5000	78 억	178123	N	N	5	N	N
74	20240109	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21700	-50	5	-0.23	6493050	301	18.59	21500	21750	21500	28250	15250	21750	21571.59	11.34	-44	22116	21932	21616	21432	21116	22025	21525	79	6500	5000	15660	50	1	1570797	341	12.59	0.50	12	0.02	1724.00	43647.00	29700	20230419	-26.94	19980	20231031	8.61	22150	-2.03	20240105	20950	3.58	20240102	29700	-26.94	20230419	19980	8.61	20231031	0.90	N	009140	5000	78 억	178123	N	N	5	N	N
75	20240109	110232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21700	-50	5	-0.23	3261200	151	9.33	21500	21750	21500	28250	15250	21750	21597.35	11.34	-41	22116	21932	21616	21432	21116	22025	21525	79	6500	5000	15660	50	1	1570797	341	12.59	0.50	12	0.01	1724.00	43647.00	29700	20230419	-26.94	19980	20231031	8.61	22150	-2.03	20240105	20950	3.58	20240102	29700	-26.94	20230419	19980	8.61	20231031	0.90	N	009140	5000	78 억	178123	N	N	5	N	N
76	20240109	100232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	-200	5	-0.92	1747200	81	5.00	21500	21750	21500	28250	15250	21750	21570.37	11.34	-40	22116	21932	21616	21432	21116	22025	21525	79	6500	5000	15660	50	1	1570797	339	12.50	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	22150	-2.71	20240105	20950	2.86	20240102	29700	-27.44	20230419	19980	7.86	20231031	0.90	N	009140	5000	78 억	178123	N	N	5	N	N
77	20240109	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21500	-250	5	-1.15	1032000	48	2.96	21500	21500	21500	28250	15250	21750	21500.00	11.34	-32	22116	21932	21616	21432	21116	22025	21525	79	6500	5000	15660	50	1	1570797	338	12.47	0.49	12	0.00	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	22150	-2.93	20240105	20950	2.63	20240102	29700	-27.61	20230419	19980	7.61	20231031	0.90	N	009140	5000	78 억	178123	N	N	5	N	N
78	20240108	160233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21750	100	2	0.46	34789300	1618	75.43	21300	21800	21300	28100	15200	21650	21501.42	11.35	-151	22516	22082	21716	21282	20916	22300	21500	79	6450	5000	15580	50	1	1570797	342	12.62	0.50	12	0.10	1724.00	43647.00	29700	20230419	-26.77	19980	20231031	8.86	22150	-1.81	20240105	20950	3.82	20240102	29700	-26.77	20230419	19980	8.86	20231031	0.91	N	009140	5000	78 억	178242	N	N	5	N	N
79	20240108	150233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	-100	5	-0.46	32572000	1515	70.63	21300	21800	21300	28100	15200	21650	21499.67	11.35	-151	22516	22082	21716	21282	20916	22300	21500	79	6450	5000	15580	50	1	1570797	339	12.50	0.49	12	0.10	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	22150	-2.71	20240105	20950	2.86	20240102	29700	-27.44	20230419	19980	7.86	20231031	0.91	N	009140	5000	78 억	178242	N	N	4	N	N
80	20240108	140232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21800	150	2	0.69	18724550	869	40.51	21300	21800	21300	28100	15200	21650	21547.24	11.35	-145	22516	22082	21716	21282	20916	22300	21500	79	6450	5000	15580	50	1	1570797	342	12.65	0.50	12	0.06	1724.00	43647.00	29700	20230419	-26.60	19980	20231031	9.11	22150	-1.58	20240105	20950	4.06	20240102	29700	-26.60	20230419	19980	9.11	20231031	0.91	N	009140	5000	78 억	178242	N	N	4	N	N
81	20240108	130231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21650	0	3	0.00	14085100	655	30.54	21300	21650	21300	28100	15200	21650	21503.97	11.35	-99	22516	22082	21716	21282	20916	22300	21500	79	6450	5000	15580	50	1	1570797	340	12.56	0.50	12	0.04	1724.00	43647.00	29700	20230419	-27.10	19980	20231031	8.36	22150	-2.26	20240105	20950	3.34	20240102	29700	-27.10	20230419	19980	8.36	20231031	0.91	N	009140	5000	78 억	178242	N	N	4	N	N
82	20240108	120233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21500	-150	5	-0.69	11990900	558	26.01	21300	21600	21300	28100	15200	21650	21489.07	11.35	-83	22516	22082	21716	21282	20916	22300	21500	79	6450	5000	15580	50	1	1570797	338	12.47	0.49	12	0.04	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	22150	-2.93	20240105	20950	2.63	20240102	29700	-27.61	20230419	19980	7.61	20231031	0.91	N	009140	5000	78 억	178242	N	N	4	N	N
83	20240108	110233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	-100	5	-0.46	11861950	552	25.73	21300	21600	21300	28100	15200	21650	21489.04	11.35	-83	22516	22082	21716	21282	20916	22300	21500	79	6450	5000	15580	50	1	1570797	339	12.50	0.49	12	0.04	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	22150	-2.71	20240105	20950	2.86	20240102	29700	-27.44	20230419	19980	7.86	20231031	0.91	N	009140	5000	78 억	178242	N	N	4	N	N
84	20240108	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21500	-150	5	-0.69	8209000	382	17.81	21300	21600	21300	28100	15200	21650	21489.53	11.35	-88	22516	22082	21716	21282	20916	22300	21500	79	6450	5000	15580	50	1	1570797	338	12.47	0.49	12	0.02	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	22150	-2.93	20240105	20950	2.63	20240102	29700	-27.61	20230419	19980	7.61	20231031	0.91	N	009140	5000	78 억	178242	N	N	4	N	N
85	20240108	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	-350	5	-1.62	1554950	73	3.40	21300	21350	21300	28100	15200	21650	21300.68	11.35	-32	22516	22082	21716	21282	20916	22300	21500	79	6450	5000	15580	50	1	1570797	335	12.35	0.49	12	0.00	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	22150	-3.84	20240105	20950	1.67	20240102	29700	-28.28	20230419	19980	6.61	20231031	0.91	N	009140	5000	78 억	178242	N	N	4	N	N
86	20240105	160232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21650	250	2	1.17	45989050	2137	82.54	21450	22150	21350	27800	15000	21400	21520.38	11.35	-55	21766	21582	21266	21082	20766	21675	21175	79	6400	5000	15400	50	1	1570797	340	12.56	0.50	12	0.14	1724.00	43647.00	29700	20230419	-27.10	19980	20231031	8.36	22150	-2.26	20240105	20950	3.34	20240102	29700	-27.10	20230419	19980	8.36	20231031	0.91	N	009140	5000	78 억	178263	N	N	4	N	N
87	20240105	150232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	200	2	0.93	44242050	2056	79.41	21450	22150	21350	27800	15000	21400	21518.51	11.35	-56	21766	21582	21266	21082	20766	21675	21175	79	6400	5000	15400	50	1	1570797	339	12.53	0.49	12	0.13	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	22150	-2.48	20240105	20950	3.10	20240102	29700	-27.27	20230419	19980	8.11	20231031	0.91	N	009140	5000	78 억	178263	N	N	5	N	N
88	20240105	140232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21650	250	2	1.17	43681700	2030	78.41	21450	22150	21350	27800	15000	21400	21518.08	11.35	-56	21766	21582	21266	21082	20766	21675	21175	79	6400	5000	15400	50	1	1570797	340	12.56	0.50	12	0.13	1724.00	43647.00	29700	20230419	-27.10	19980	20231031	8.36	22150	-2.26	20240105	20950	3.34	20240102	29700	-27.10	20230419	19980	8.36	20231031	0.91	N	009140	5000	78 억	178263	N	N	5	N	N
89	20240105	130232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21500	100	2	0.47	40322600	1874	72.38	21450	22150	21350	27800	15000	21400	21516.86	11.35	-50	21766	21582	21266	21082	20766	21675	21175	79	6400	5000	15400	50	1	1570797	338	12.47	0.49	12	0.12	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	22150	-2.93	20240105	20950	2.63	20240102	29700	-27.61	20230419	19980	7.61	20231031	0.91	N	009140	5000	78 억	178263	N	N	5	N	N
90	20240105	120232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21500	100	2	0.47	36783500	1709	66.01	21450	22150	21350	27800	15000	21400	21523.41	11.35	-30	21766	21582	21266	21082	20766	21675	21175	79	6400	5000	15400	50	1	1570797	338	12.47	0.49	12	0.11	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	22150	-2.93	20240105	20950	2.63	20240102	29700	-27.61	20230419	19980	7.61	20231031	0.91	N	009140	5000	78 억	178263	N	N	5	N	N
91	20240105	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21500	100	2	0.47	4883900	228	8.81	21450	21500	21350	27800	15000	21400	21420.61	11.35	-51	21766	21582	21266	21082	20766	21675	21175	79	6400	5000	15400	50	1	1570797	338	12.47	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	21500	0.00	20240105	20950	2.63	20240102	29700	-27.61	20230419	19980	7.61	20231031	0.91	N	009140	5000	78 억	178263	N	N	5	N	N
92	20240105	100232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21500	100	2	0.47	4196800	196	7.57	21450	21500	21350	27800	15000	21400	21412.24	11.35	-50	21766	21582	21266	21082	20766	21675	21175	79	6400	5000	15400	50	1	1570797	338	12.47	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	21500	0.00	20240105	20950	2.63	20240102	29700	-27.61	20230419	19980	7.61	20231031	0.91	N	009140	5000	78 억	178263	N	N	5	N	N
93	20240105	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	0	3	0.00	1008100	47	1.82	21450	21450	21400	27800	15000	21400	21448.94	11.35	-34	21766	21582	21266	21082	20766	21675	21175	79	6400	5000	15400	50	1	1570797	336	12.41	0.49	12	0.00	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	21450	0.00	20240103	20950	2.15	20240102	29700	-27.95	20230419	19980	7.11	20231031	0.91	N	009140	5000	78 억	178263	N	N	5	N	N
94	20240104	160230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	50	2	0.23	54745300	2589	545.05	21100	21450	20950	27750	14950	21350	21145.35	11.35	-30	21650	21500	21300	21150	20950	21575	21225	79	6400	5000	15370	50	1	1570797	336	12.41	0.49	12	0.16	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	21450	0.00	20240103	20950	2.15	20240104	29700	-27.95	20230419	19980	7.11	20231031	0.91	N	009140	5000	78 억	178254	N	N	5	N	N
95	20240104	150232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21250	-100	5	-0.47	54255500	2566	540.21	21100	21450	20950	27750	14950	21350	21144.00	11.35	-36	21650	21500	21300	21150	20950	21575	21225	79	6400	5000	15370	50	1	1570797	334	12.33	0.49	12	0.16	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	21450	0.00	20240103	20950	1.43	20240104	29700	-28.45	20230419	19980	6.36	20231031	0.91	N	009140	5000	78 억	178254	N	N	5	N	N
96	20240104	140231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	100	2	0.47	53741150	2542	535.16	21100	21450	20950	27750	14950	21350	21141.29	11.35	-36	21650	21500	21300	21150	20950	21575	21225	79	6400	5000	15370	50	1	1570797	337	12.44	0.49	12	0.16	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	21450	0.00	20240103	20950	2.39	20240104	29700	-27.78	20230419	19980	7.36	20231031	0.91	N	009140	5000	78 억	178254	N	N	5	N	N
97	20240104	130232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21150	-200	5	-0.94	48246400	2285	481.05	21100	21400	20950	27750	14950	21350	21114.40	11.35	-35	21650	21500	21300	21150	20950	21575	21225	79	6400	5000	15370	50	1	1570797	332	12.27	0.48	12	0.15	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	21450	-1.40	20240103	20950	0.95	20240104	29700	-28.79	20230419	19980	5.86	20231031	0.91	N	009140	5000	78 억	178254	N	N	5	N	N
98	20240104	120231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21050	-300	5	-1.41	43279700	2050	431.58	21100	21400	20950	27750	14950	21350	21112.05	11.35	-31	21650	21500	21300	21150	20950	21575	21225	79	6400	5000	15370	50	1	1570797	331	12.21	0.48	12	0.13	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	21450	-1.86	20240103	20950	0.48	20240104	29700	-29.12	20230419	19980	5.36	20231031	0.91	N	009140	5000	78 억	178254	N	N	5	N	N
99	20240104	110230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	-150	5	-0.70	11654900	551	116.00	21100	21400	21100	27750	14950	21350	21152.27	11.35	-34	21650	21500	21300	21150	20950	21575	21225	79	6400	5000	15370	50	1	1570797	333	12.30	0.49	12	0.04	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	21450	-1.17	20240103	20950	1.19	20240102	29700	-28.62	20230419	19980	6.11	20231031	0.91	N	009140	5000	78 억	178254	N	N	5	N	N
100	20240104	100231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21350	0	3	0.00	2524150	119	25.05	21100	21400	21100	27750	14950	21350	21211.34	11.35	-33	21650	21500	21300	21150	20950	21575	21225	79	6400	5000	15370	50	1	1570797	335	12.38	0.49	12	0.01	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	21450	-0.47	20240103	20950	1.91	20240102	29700	-28.11	20230419	19980	6.86	20231031	0.91	N	009140	5000	78 억	178254	N	N	5	N	N
101	20240104	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21100	-250	5	-1.17	1413700	67	14.11	21100	21100	21100	27750	14950	21350	21100.00	11.35	-32	21650	21500	21300	21150	20950	21575	21225	79	6400	5000	15370	50	1	1570797	331	12.24	0.48	12	0.00	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	21450	-1.63	20240103	20950	0.72	20240102	29700	-28.96	20230419	19980	5.61	20231031	0.91	N	009140	5000	78 억	178254	N	N	5	N	N
102	20240103	160230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21350	50	2	0.23	10090650	475	27.47	21250	21450	21100	27650	14950	21300	21243.47	11.35	-40	21533	21416	21183	21066	20833	21475	21125	79	6350	5000	15330	50	1	1570797	335	12.38	0.49	12	0.03	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	21450	-0.47	20240103	20950	1.91	20240102	29700	-28.11	20230419	19980	6.86	20231031	0.90	N	009140	5000	78 억	178260	N	N	5	N	N
103	20240103	150230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	-100	5	-0.47	8599400	405	23.42	21250	21450	21100	27650	14950	21300	21233.09	11.35	-41	21533	21416	21183	21066	20833	21475	21125	79	6350	5000	15330	50	1	1570797	333	12.30	0.49	12	0.03	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	21450	-1.17	20240103	20950	1.19	20240102	29700	-28.62	20230419	19980	6.11	20231031	0.90	N	009140	5000	78 억	178260	N	N	1	N	N
104	20240103	140228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21150	-150	5	-0.70	7711600	363	20.99	21250	21450	21150	27650	14950	21300	21244.08	11.35	-41	21533	21416	21183	21066	20833	21475	21125	79	6350	5000	15330	50	1	1570797	332	12.27	0.48	12	0.02	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	21450	-1.40	20240103	20950	0.95	20240102	29700	-28.79	20230419	19980	5.86	20231031	0.90	N	009140	5000	78 억	178260	N	N	1	N	N
105	20240103	130230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	0	3	0.00	5807100	273	15.79	21250	21450	21150	27650	14950	21300	21271.43	11.35	-41	21533	21416	21183	21066	20833	21475	21125	79	6350	5000	15330	50	1	1570797	335	12.35	0.49	12	0.02	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	21450	-0.70	20240103	20950	1.67	20240102	29700	-28.28	20230419	19980	6.61	20231031	0.90	N	009140	5000	78 억	178260	N	N	1	N	N
106	20240103	120233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	-100	5	-0.47	5722100	269	15.56	21250	21450	21150	27650	14950	21300	21271.75	11.35	-41	21533	21416	21183	21066	20833	21475	21125	79	6350	5000	15330	50	1	1570797	333	12.30	0.49	12	0.02	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	21450	-1.17	20240103	20950	1.19	20240102	29700	-28.62	20230419	19980	6.11	20231031	0.90	N	009140	5000	78 억	178260	N	N	1	N	N
107	20240103	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	-100	5	-0.47	5041350	237	13.71	21250	21450	21150	27650	14950	21300	21271.52	11.35	-41	21533	21416	21183	21066	20833	21475	21125	79	6350	5000	15330	50	1	1570797	333	12.30	0.49	12	0.02	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	21450	-1.17	20240103	20950	1.19	20240102	29700	-28.62	20230419	19980	6.11	20231031	0.90	N	009140	5000	78 억	178260	N	N	1	N	N
108	20240103	100230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	-100	5	-0.47	3642200	171	9.89	21250	21450	21150	27650	14950	21300	21299.42	11.35	-41	21533	21416	21183	21066	20833	21475	21125	79	6350	5000	15330	50	1	1570797	333	12.30	0.49	12	0.01	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	21450	-1.17	20240103	20950	1.19	20240102	29700	-28.62	20230419	19980	6.11	20231031	0.90	N	009140	5000	78 억	178260	N	N	1	N	N
109	20240103	090230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	0	3	0.00	1934900	91	5.26	21250	21300	21250	27650	14950	21300	21262.64	11.35	-39	21533	21416	21183	21066	20833	21475	21125	79	6350	5000	15330	50	1	1570797	335	12.35	0.49	12	0.01	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	21300	0.00	20240102	20950	1.67	20240102	29700	-28.28	20230419	19980	6.61	20231031	0.90	N	009140	5000	78 억	178260	N	N	1	N	N
110	20240102	160230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	0	3	0.00	36434950	1729	76.67	21150	21300	20950	27650	14950	21300	21072.85	11.35	-45	21500	21400	21200	21100	20900	21450	21150	79	6350	5000	15330	50	1	1570797	335	12.35	0.49	12	0.11	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	21300	0.00	20240102	20950	1.67	20240102	29700	-28.28	20230419	19980	6.61	20231031	0.96	N	009140	5000	78 억	178266	N	N	1	N	N
111	20240102	150229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21100	-200	5	-0.94	35567450	1688	74.86	21150	21300	20950	27650	14950	21300	21070.76	11.35	-44	21500	21400	21200	21100	20900	21450	21150	79	6350	5000	15330	50	1	1570797	331	12.24	0.48	12	0.11	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	21300	-0.94	20240102	20950	0.72	20240102	29700	-28.96	20230419	19980	5.61	20231031	0.96	N	009140	5000	78 억	178266	N	N	0	N	N
112	20240102	140230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21250	-50	5	-0.23	34340950	1630	72.28	21150	21300	20950	27650	14950	21300	21068.07	11.35	-42	21500	21400	21200	21100	20900	21450	21150	79	6350	5000	15330	50	1	1570797	334	12.33	0.49	12	0.10	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	21300	-0.23	20240102	20950	1.43	20240102	29700	-28.45	20230419	19980	6.36	20231031	0.96	N	009140	5000	78 억	178266	N	N	0	N	N
113	20240102	130230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21050	-250	5	-1.17	21687650	1029	45.63	21150	21300	20950	27650	14950	21300	21076.43	11.35	-58	21500	21400	21200	21100	20900	21450	21150	79	6350	5000	15330	50	1	1570797	331	12.21	0.48	12	0.07	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	21300	-1.17	20240102	20950	0.48	20240102	29700	-29.12	20230419	19980	5.36	20231031	0.96	N	009140	5000	78 억	178266	N	N	0	N	N
114	20240102	120230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21050	-250	5	-1.17	18530150	879	38.98	21150	21300	20950	27650	14950	21300	21080.94	11.35	-58	21500	21400	21200	21100	20900	21450	21150	79	6350	5000	15330	50	1	1570797	331	12.21	0.48	12	0.06	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	21300	-1.17	20240102	20950	0.48	20240102	29700	-29.12	20230419	19980	5.36	20231031	0.96	N	009140	5000	78 억	178266	N	N	0	N	N
115	20240102	110230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21000	-300	5	-1.41	11810850	559	24.79	21150	21300	21000	27650	14950	21300	21128.53	11.35	-58	21500	21400	21200	21100	20900	21450	21150	79	6350	5000	15330	50	1	1570797	330	12.18	0.48	12	0.04	1724.00	43647.00	29700	20230419	-29.29	19980	20231031	5.11	21300	-1.41	20240102	21000	0.00	20240102	29700	-29.29	20230419	19980	5.11	20231031	0.96	N	009140	5000	78 억	178266	N	N	0	N	N
116	20240102	100227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21100	-200	5	-0.94	8146100	385	17.07	21150	21300	21100	27650	14950	21300	21158.70	11.35	-57	21500	21400	21200	21100	20900	21450	21150	79	6350	5000	15330	50	1	1570797	331	12.24	0.48	12	0.02	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	21300	-0.94	20240102	21100	0.00	20240102	29700	-28.96	20230419	19980	5.61	20231031	0.96	N	009140	5000	78 억	178266	N	N	0	N	N
117	20240102	090225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	0	3	0.00	0	0	0.00	0	0	0	27650	14950	21300	0.00	11.35	0	21500	21400	21200	21100	20900	21450	21150	79	6350	5000	15330	50	1	1570797	335	12.35	0.49	12	0.00	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	0	0.00	0	0	0.00	0	29700	-28.28	20230419	19980	6.61	20231031	0.96	N	009140	5000	78 억	178266	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History