KissMeData/094280/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

51 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	120733	57	100.00	KOSPI	서비스업	N	N	N	N	N	12250	-10	5	-0.08	60884530	4986	89.10	12210	12290	12170	15930	8590	12260	12211.10	0.36	0	229	12400	12330	12230	12160	12060	12365	12195	58	3670	500	8820	10	1	11558200	1416	10.20	2.10	12	0.04	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	12540	-2.31	20240102	12090	1.32	20240117	15410	-20.51	20230209	11860	3.29	20230726	0.28	N	094280	500	57 억	41958	N	N	13	N	N
3	20240123	110731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12220	-40	5	-0.33	53069790	4347	77.68	12210	12290	12170	15930	8590	12260	12208.37	0.36	0	192	12400	12330	12230	12160	12060	12365	12195	58	3670	500	8820	10	1	11558200	1412	10.17	2.09	12	0.04	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	12540	-2.55	20240102	12090	1.08	20240117	15410	-20.70	20230209	11860	3.04	20230726	0.28	N	094280	500	57 억	41958	N	N	13	N	N
4	20240123	100731	57	100.00	KOSPI	서비스업	N	N	N	N	N	12210	-50	5	-0.41	37614180	3083	55.09	12210	12210	12170	15930	8590	12260	12200.51	0.36	0	251	12400	12330	12230	12160	12060	12365	12195	58	3670	500	8820	10	1	11558200	1411	10.17	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.77	11860	20230726	2.95	12540	-2.63	20240102	12090	0.99	20240117	15410	-20.77	20230209	11860	2.95	20230726	0.28	N	094280	500	57 억	41958	N	N	13	N	N
5	20240123	090732	57	100.00	KOSPI	서비스업	N	N	N	N	N	12200	-60	5	-0.49	2234250	183	3.27	12210	12210	12200	15930	8590	12260	12209.02	0.36	0	49	12400	12330	12230	12160	12060	12365	12195	58	3670	500	8820	10	1	11558200	1410	10.16	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	12540	-2.71	20240102	12090	0.91	20240117	15410	-20.83	20230209	11860	2.87	20230726	0.28	N	094280	500	57 억	41958	N	N	13	N	N
6	20240119	160726	57	100.00	KOSPI	서비스업	N	N	N	N	N	12130	10	2	0.08	55526530	4571	130.82	12280	12280	12110	15750	8490	12120	12147.63	0.37	0	-14	12320	12220	12170	12070	12020	12195	12045	58	3630	500	8720	10	1	11558200	1402	10.10	2.08	12	0.04	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	12540	-3.27	20240102	12090	0.33	20240117	15410	-21.28	20230209	11860	2.28	20230726	0.28	N	094280	500	57 억	42433	N	N	14	N	N
7	20240119	150729	57	100.00	KOSPI	서비스업	N	N	N	N	N	12110	-10	5	-0.08	53865400	4434	126.90	12280	12280	12110	15750	8490	12120	12148.26	0.37	0	-18	12320	12220	12170	12070	12020	12195	12045	58	3630	500	8720	10	1	11558200	1400	10.08	2.07	12	0.04	1201.00	5843.00	15410	20230209	-21.41	11860	20230726	2.11	12540	-3.43	20240102	12090	0.17	20240117	15410	-21.41	20230209	11860	2.11	20230726	0.28	N	094280	500	57 억	42433	N	N	13	N	N
8	20240119	140727	57	100.00	KOSPI	서비스업	N	N	N	N	N	12120	0	3	0.00	40065660	3295	94.30	12280	12280	12110	15750	8490	12120	12159.53	0.37	0	-17	12320	12220	12170	12070	12020	12195	12045	58	3630	500	8720	10	1	11558200	1401	10.09	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	12540	-3.35	20240102	12090	0.25	20240117	15410	-21.35	20230209	11860	2.19	20230726	0.28	N	094280	500	57 억	42433	N	N	13	N	N
9	20240119	130727	57	100.00	KOSPI	서비스업	N	N	N	N	N	12160	40	2	0.33	30956130	2544	72.81	12280	12280	12120	15750	8490	12120	12168.29	0.37	0	-18	12320	12220	12170	12070	12020	12195	12045	58	3630	500	8720	10	1	11558200	1405	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	12540	-3.03	20240102	12090	0.58	20240117	15410	-21.09	20230209	11860	2.53	20230726	0.28	N	094280	500	57 억	42433	N	N	13	N	N
10	20240119	120730	57	100.00	KOSPI	서비스업	N	N	N	N	N	12140	20	2	0.17	28843460	2370	67.83	12280	12280	12120	15750	8490	12120	12170.24	0.37	0	-19	12320	12220	12170	12070	12020	12195	12045	58	3630	500	8720	10	1	11558200	1403	10.11	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	12540	-3.19	20240102	12090	0.41	20240117	15410	-21.22	20230209	11860	2.36	20230726	0.28	N	094280	500	57 억	42433	N	N	13	N	N
11	20240119	110730	57	100.00	KOSPI	서비스업	N	N	N	N	N	12150	30	2	0.25	27422060	2253	64.48	12280	12280	12120	15750	8490	12120	12171.35	0.37	0	-7	12320	12220	12170	12070	12020	12195	12045	58	3630	500	8720	10	1	11558200	1404	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	12540	-3.11	20240102	12090	0.50	20240117	15410	-21.16	20230209	11860	2.45	20230726	0.28	N	094280	500	57 억	42433	N	N	13	N	N
12	20240119	100734	57	100.00	KOSPI	서비스업	N	N	N	N	N	12160	40	2	0.33	16698010	1369	39.18	12280	12280	12140	15750	8490	12120	12197.23	0.37	0	-8	12320	12220	12170	12070	12020	12195	12045	58	3630	500	8720	10	1	11558200	1405	10.12	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	12540	-3.03	20240102	12090	0.58	20240117	15410	-21.09	20230209	11860	2.53	20230726	0.28	N	094280	500	57 억	42433	N	N	13	N	N
13	20240119	090726	57	100.00	KOSPI	서비스업	N	N	N	N	N	12270	150	2	1.24	1672160	137	3.92	12280	12280	12140	15750	8490	12120	12205.55	0.37	0	-9	12320	12220	12170	12070	12020	12195	12045	58	3630	500	8720	10	1	11558200	1418	10.22	2.10	12	0.00	1201.00	5843.00	15410	20230209	-20.38	11860	20230726	3.46	12540	-2.15	20240102	12090	1.49	20240117	15410	-20.38	20230209	11860	3.46	20230726	0.28	N	094280	500	57 억	42433	N	N	13	N	N
14	20240118	160725	57	100.00	KOSPI	서비스업	N	N	N	N	N	12120	-60	5	-0.49	42476240	3493	31.92	12270	12270	12120	15830	8530	12180	12160.46	0.37	0	-617	12333	12256	12173	12096	12013	12215	12055	58	3650	500	8760	10	1	11558200	1401	10.09	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	12540	-3.35	20240102	12090	0.25	20240117	15410	-21.35	20230209	11860	2.19	20230726	0.27	N	094280	500	57 억	42956	N	N	13	N	N
15	20240118	150726	57	100.00	KOSPI	서비스업	N	N	N	N	N	12150	-30	5	-0.25	31769440	2611	23.86	12270	12270	12120	15830	8530	12180	12167.54	0.37	0	-601	12333	12256	12173	12096	12013	12215	12055	58	3650	500	8760	10	1	11558200	1404	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	12540	-3.11	20240102	12090	0.50	20240117	15410	-21.16	20230209	11860	2.45	20230726	0.27	N	094280	500	57 억	42956	N	N	19	N	N
16	20240118	140727	57	100.00	KOSPI	서비스업	N	N	N	N	N	12160	-20	5	-0.16	22718640	1866	17.05	12270	12270	12120	15830	8530	12180	12175.05	0.37	0	-465	12333	12256	12173	12096	12013	12215	12055	58	3650	500	8760	10	1	11558200	1405	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	12540	-3.03	20240102	12090	0.58	20240117	15410	-21.09	20230209	11860	2.53	20230726	0.27	N	094280	500	57 억	42956	N	N	19	N	N
17	20240118	130725	57	100.00	KOSPI	서비스업	N	N	N	N	N	12180	0	3	0.00	16110490	1323	12.09	12270	12270	12120	15830	8530	12180	12177.24	0.37	0	-234	12333	12256	12173	12096	12013	12215	12055	58	3650	500	8760	10	1	11558200	1408	10.14	2.08	12	0.01	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	12540	-2.87	20240102	12090	0.74	20240117	15410	-20.96	20230209	11860	2.70	20230726	0.27	N	094280	500	57 억	42956	N	N	19	N	N
18	20240118	120727	57	100.00	KOSPI	서비스업	N	N	N	N	N	12170	-10	5	-0.08	14200420	1166	10.65	12270	12270	12120	15830	8530	12180	12178.75	0.37	0	-234	12333	12256	12173	12096	12013	12215	12055	58	3650	500	8760	10	1	11558200	1407	10.13	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	12540	-2.95	20240102	12090	0.66	20240117	15410	-21.03	20230209	11860	2.61	20230726	0.27	N	094280	500	57 억	42956	N	N	19	N	N
19	20240118	110728	57	100.00	KOSPI	서비스업	N	N	N	N	N	12200	20	2	0.16	12519590	1028	9.39	12270	12270	12120	15830	8530	12180	12178.59	0.37	0	-227	12333	12256	12173	12096	12013	12215	12055	58	3650	500	8760	10	1	11558200	1410	10.16	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	12540	-2.71	20240102	12090	0.91	20240117	15410	-20.83	20230209	11860	2.87	20230726	0.27	N	094280	500	57 억	42956	N	N	19	N	N
20	20240118	100724	57	100.00	KOSPI	서비스업	N	N	N	N	N	12190	10	2	0.08	7393650	607	5.55	12270	12270	12120	15830	8530	12180	12180.64	0.37	0	-169	12333	12256	12173	12096	12013	12215	12055	58	3650	500	8760	10	1	11558200	1409	10.15	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.90	11860	20230726	2.78	12540	-2.79	20240102	12090	0.83	20240117	15410	-20.90	20230209	11860	2.78	20230726	0.27	N	094280	500	57 억	42956	N	N	19	N	N
21	20240118	090725	57	100.00	KOSPI	서비스업	N	N	N	N	N	12260	80	2	0.66	939500	77	0.70	12270	12270	12190	15830	8530	12180	12201.30	0.37	0	-1	12333	12256	12173	12096	12013	12215	12055	58	3650	500	8760	10	1	11558200	1417	10.21	2.10	12	0.00	1201.00	5843.00	15410	20230209	-20.44	11860	20230726	3.37	12540	-2.23	20240102	12090	1.41	20240117	15410	-20.44	20230209	11860	3.37	20230726	0.27	N	094280	500	57 억	42956	N	N	19	N	N
22	20240117	160723	57	100.00	KOSPI	서비스업	N	N	N	N	N	12180	-70	5	-0.57	132862480	10934	142.11	12240	12250	12090	15920	8580	12250	12151.29	0.38	0	-3666	12436	12342	12286	12192	12136	12315	12165	58	3670	500	8820	10	1	11558200	1408	10.14	2.08	12	0.09	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	12540	-2.87	20240102	12090	0.74	20240117	15410	-20.96	20230209	11860	2.70	20230726	0.27	N	094280	500	57 억	44299	N	N	19	N	N
23	20240117	150726	57	100.00	KOSPI	서비스업	N	N	N	N	N	12100	-150	5	-1.22	123385430	10151	131.93	12240	12250	12090	15920	8580	12250	12155.00	0.38	0	-3666	12436	12342	12286	12192	12136	12315	12165	58	3670	500	8820	10	1	11558200	1399	10.07	2.07	12	0.09	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	12540	-3.51	20240102	12090	0.08	20240117	15410	-21.48	20230209	11860	2.02	20230726	0.27	N	094280	500	57 억	44299	N	N	12	N	N
24	20240117	140725	57	100.00	KOSPI	서비스업	N	N	N	N	N	12120	-130	5	-1.06	106228180	8734	113.52	12240	12250	12110	15920	8580	12250	12162.60	0.38	0	-3281	12436	12342	12286	12192	12136	12315	12165	58	3670	500	8820	10	1	11558200	1401	10.09	2.07	12	0.08	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	12540	-3.35	20240102	12110	0.08	20240117	15410	-21.35	20230209	11860	2.19	20230726	0.27	N	094280	500	57 억	44299	N	N	12	N	N
25	20240117	130724	57	100.00	KOSPI	서비스업	N	N	N	N	N	12140	-110	5	-0.90	79511990	6530	84.87	12240	12250	12140	15920	8580	12250	12176.42	0.38	0	-2687	12436	12342	12286	12192	12136	12315	12165	58	3670	500	8820	10	1	11558200	1403	10.11	2.08	12	0.06	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	12540	-3.19	20240102	12140	0.00	20240117	15410	-21.22	20230209	11860	2.36	20230726	0.27	N	094280	500	57 억	44299	N	N	12	N	N
26	20240117	120725	57	100.00	KOSPI	서비스업	N	N	N	N	N	12160	-90	5	-0.73	55877380	4585	59.59	12240	12250	12150	15920	8580	12250	12187.00	0.38	0	-1631	12436	12342	12286	12192	12136	12315	12165	58	3670	500	8820	10	1	11558200	1405	10.12	2.08	12	0.04	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	12540	-3.03	20240102	12150	0.08	20240117	15410	-21.09	20230209	11860	2.53	20230726	0.27	N	094280	500	57 억	44299	N	N	12	N	N
27	20240117	110726	57	100.00	KOSPI	서비스업	N	N	N	N	N	12180	-70	5	-0.57	41039280	3365	43.74	12240	12250	12180	15920	8580	12250	12195.92	0.38	0	-1074	12436	12342	12286	12192	12136	12315	12165	58	3670	500	8820	10	1	11558200	1408	10.14	2.08	12	0.03	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	12540	-2.87	20240102	12180	0.00	20240117	15410	-20.96	20230209	11860	2.70	20230726	0.27	N	094280	500	57 억	44299	N	N	12	N	N
28	20240117	100723	57	100.00	KOSPI	서비스업	N	N	N	N	N	12190	-60	5	-0.49	17463710	1431	18.60	12240	12250	12180	15920	8580	12250	12203.85	0.38	0	-565	12436	12342	12286	12192	12136	12315	12165	58	3670	500	8820	10	1	11558200	1409	10.15	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.90	11860	20230726	2.78	12540	-2.79	20240102	12180	0.08	20240117	15410	-20.90	20230209	11860	2.78	20230726	0.27	N	094280	500	57 억	44299	N	N	12	N	N
29	20240117	090726	57	100.00	KOSPI	서비스업	N	N	N	N	N	12240	-10	5	-0.08	465330	38	0.49	12240	12250	12240	15920	8580	12250	12245.53	0.38	0	-15	12436	12342	12286	12192	12136	12315	12165	58	3670	500	8820	10	1	11558200	1415	10.19	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	12540	-2.39	20240102	12180	0.49	20240104	15410	-20.57	20230209	11860	3.20	20230726	0.27	N	094280	500	57 억	44299	N	N	12	N	N
30	20240116	160723	57	100.00	KOSPI	서비스업	N	N	N	N	N	12250	-70	5	-0.57	94280440	7694	51.62	12380	12380	12230	16010	8630	12320	12253.77	0.39	0	-1689	12506	12412	12356	12262	12206	12385	12235	58	3690	500	8870	10	1	11558200	1416	10.20	2.10	12	0.07	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	12540	-2.31	20240102	12180	0.57	20240104	15410	-20.51	20230209	11860	3.29	20230726	0.26	N	094280	500	57 억	44584	N	N	12	N	N
31	20240116	150722	57	100.00	KOSPI	서비스업	N	N	N	N	N	12250	-70	5	-0.57	88975260	7261	48.72	12380	12380	12230	16010	8630	12320	12253.86	0.39	0	-1785	12506	12412	12356	12262	12206	12385	12235	58	3690	500	8870	10	1	11558200	1416	10.20	2.10	12	0.06	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	12540	-2.31	20240102	12180	0.57	20240104	15410	-20.51	20230209	11860	3.29	20230726	0.26	N	094280	500	57 억	44584	N	N	19	N	N
32	20240116	140723	57	100.00	KOSPI	서비스업	N	N	N	N	N	12260	-60	5	-0.49	78499850	6406	42.98	12380	12380	12230	16010	8630	12320	12254.11	0.39	0	-1680	12506	12412	12356	12262	12206	12385	12235	58	3690	500	8870	10	1	11558200	1417	10.21	2.10	12	0.06	1201.00	5843.00	15410	20230209	-20.44	11860	20230726	3.37	12540	-2.23	20240102	12180	0.66	20240104	15410	-20.44	20230209	11860	3.37	20230726	0.26	N	094280	500	57 억	44584	N	N	19	N	N
33	20240116	130725	57	100.00	KOSPI	서비스업	N	N	N	N	N	12250	-70	5	-0.57	67587870	5515	37.00	12380	12380	12230	16010	8630	12320	12255.28	0.39	0	-1488	12506	12412	12356	12262	12206	12385	12235	58	3690	500	8870	10	1	11558200	1416	10.20	2.10	12	0.05	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	12540	-2.31	20240102	12180	0.57	20240104	15410	-20.51	20230209	11860	3.29	20230726	0.26	N	094280	500	57 억	44584	N	N	19	N	N
34	20240116	120723	57	100.00	KOSPI	서비스업	N	N	N	N	N	12240	-80	5	-0.65	57306190	4676	31.37	12380	12380	12230	16010	8630	12320	12255.39	0.39	0	-1291	12506	12412	12356	12262	12206	12385	12235	58	3690	500	8870	10	1	11558200	1415	10.19	2.09	12	0.04	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	12540	-2.39	20240102	12180	0.49	20240104	15410	-20.57	20230209	11860	3.20	20230726	0.26	N	094280	500	57 억	44584	N	N	19	N	N
35	20240116	110720	57	100.00	KOSPI	서비스업	N	N	N	N	N	12240	-80	5	-0.65	40152060	3275	21.97	12380	12380	12230	16010	8630	12320	12260.17	0.39	0	-917	12506	12412	12356	12262	12206	12385	12235	58	3690	500	8870	10	1	11558200	1415	10.19	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	12540	-2.39	20240102	12180	0.49	20240104	15410	-20.57	20230209	11860	3.20	20230726	0.26	N	094280	500	57 억	44584	N	N	19	N	N
36	20240116	100722	57	100.00	KOSPI	서비스업	N	N	N	N	N	12230	-90	5	-0.73	27214540	2218	14.88	12380	12380	12230	16010	8630	12320	12269.86	0.39	0	-622	12506	12412	12356	12262	12206	12385	12235	58	3690	500	8870	10	1	11558200	1414	10.18	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	12540	-2.47	20240102	12180	0.41	20240104	15410	-20.64	20230209	11860	3.12	20230726	0.26	N	094280	500	57 억	44584	N	N	19	N	N
37	20240116	090720	57	100.00	KOSPI	서비스업	N	N	N	N	N	12300	-20	5	-0.16	2917520	237	1.59	12380	12380	12290	16010	8630	12320	12310.21	0.39	0	-112	12506	12412	12356	12262	12206	12385	12235	58	3690	500	8870	10	1	11558200	1422	10.24	2.11	12	0.00	1201.00	5843.00	15410	20230209	-20.18	11860	20230726	3.71	12540	-1.91	20240102	12180	0.99	20240104	15410	-20.18	20230209	11860	3.71	20230726	0.26	N	094280	500	57 억	44584	N	N	19	N	N
38	20240115	160720	57	100.00	KOSPI	서비스업	N	N	N	N	N	12320	-150	5	-1.20	183705550	14905	180.40	12450	12450	12300	16210	8730	12470	12325.10	0.38	-244	-840	12623	12546	12453	12376	12283	12585	12415	58	3740	500	8970	10	1	11558200	1424	10.26	2.11	12	0.13	1201.00	5843.00	15410	20230209	-20.05	11860	20230726	3.88	12540	-1.75	20240102	12180	1.15	20240104	15410	-20.05	20230209	11860	3.88	20230726	0.26	N	094280	500	57 억	43896	N	N	19	N	N
39	20240115	150721	57	100.00	KOSPI	서비스업	N	N	N	N	N	12310	-160	5	-1.28	172576190	14001	169.46	12450	12450	12300	16210	8730	12470	12325.99	0.38	-244	-786	12623	12546	12453	12376	12283	12585	12415	58	3740	500	8970	10	1	11558200	1423	10.25	2.11	12	0.12	1201.00	5843.00	15410	20230209	-20.12	11860	20230726	3.79	12540	-1.83	20240102	12180	1.07	20240104	15410	-20.12	20230209	11860	3.79	20230726	0.26	N	094280	500	57 억	43896	N	N	1	N	N
40	20240115	140721	57	100.00	KOSPI	서비스업	N	N	N	N	N	12330	-140	5	-1.12	154013320	12493	151.21	12450	12450	12300	16210	8730	12470	12327.97	0.38	-244	-590	12623	12546	12453	12376	12283	12585	12415	58	3740	500	8970	10	1	11558200	1425	10.27	2.11	12	0.11	1201.00	5843.00	15410	20230209	-19.99	11860	20230726	3.96	12540	-1.67	20240102	12180	1.23	20240104	15410	-19.99	20230209	11860	3.96	20230726	0.26	N	094280	500	57 억	43896	N	N	1	N	N
41	20240115	130720	57	100.00	KOSPI	서비스업	N	N	N	N	N	12320	-150	5	-1.20	148961010	12083	146.25	12450	12450	12300	16210	8730	12470	12328.15	0.38	-244	-313	12623	12546	12453	12376	12283	12585	12415	58	3740	500	8970	10	1	11558200	1424	10.26	2.11	12	0.10	1201.00	5843.00	15410	20230209	-20.05	11860	20230726	3.88	12540	-1.75	20240102	12180	1.15	20240104	15410	-20.05	20230209	11860	3.88	20230726	0.26	N	094280	500	57 억	43896	N	N	1	N	N
42	20240115	120721	57	100.00	KOSPI	서비스업	N	N	N	N	N	12320	-150	5	-1.20	140199110	11373	137.65	12450	12450	12300	16210	8730	12470	12327.36	0.38	-244	-65	12623	12546	12453	12376	12283	12585	12415	58	3740	500	8970	10	1	11558200	1424	10.26	2.11	12	0.10	1201.00	5843.00	15410	20230209	-20.05	11860	20230726	3.88	12540	-1.75	20240102	12180	1.15	20240104	15410	-20.05	20230209	11860	3.88	20230726	0.26	N	094280	500	57 억	43896	N	N	1	N	N
43	20240115	110719	57	100.00	KOSPI	서비스업	N	N	N	N	N	12310	-160	5	-1.28	104788430	8497	102.84	12450	12450	12300	16210	8730	12470	12332.40	0.38	-244	143	12623	12546	12453	12376	12283	12585	12415	58	3740	500	8970	10	1	11558200	1423	10.25	2.11	12	0.07	1201.00	5843.00	15410	20230209	-20.12	11860	20230726	3.79	12540	-1.83	20240102	12180	1.07	20240104	15410	-20.12	20230209	11860	3.79	20230726	0.26	N	094280	500	57 억	43896	N	N	1	N	N
44	20240115	100717	57	100.00	KOSPI	서비스업	N	N	N	N	N	12320	-150	5	-1.20	47984230	3883	47.00	12450	12450	12310	16210	8730	12470	12357.51	0.38	-244	77	12623	12546	12453	12376	12283	12585	12415	58	3740	500	8970	10	1	11558200	1424	10.26	2.11	12	0.03	1201.00	5843.00	15410	20230209	-20.05	11860	20230726	3.88	12540	-1.75	20240102	12180	1.15	20240104	15410	-20.05	20230209	11860	3.88	20230726	0.26	N	094280	500	57 억	43896	N	N	1	N	N
45	20240115	090720	57	100.00	KOSPI	서비스업	N	N	N	N	N	12430	-40	5	-0.32	3236730	260	3.15	12450	12450	12430	16210	8730	12470	12448.96	0.38	-244	-15	12623	12546	12453	12376	12283	12585	12415	58	3740	500	8970	10	1	11558200	1437	10.35	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	12540	-0.88	20240102	12180	2.05	20240104	15410	-19.34	20230209	11860	4.81	20230726	0.26	N	094280	500	57 억	43896	N	N	1	N	N
46	20240112	160715	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	40	2	0.32	101021300	8114	180.95	12420	12530	12360	16150	8710	12430	12450.21	0.39	-244	-2412	12556	12492	12406	12342	12256	12525	12375	58	3720	500	8940	10	1	11558200	1441	10.38	2.13	12	0.07	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	12540	-0.56	20240102	12180	2.38	20240104	15410	-19.08	20230209	11860	5.14	20230726	0.25	N	094280	500	57 억	44506	N	N	1	N	N
47	20240112	150719	57	100.00	KOSPI	서비스업	N	N	N	N	N	12390	-40	5	-0.32	95003710	7630	170.16	12420	12530	12370	16150	8710	12430	12451.34	0.39	-244	-2517	12556	12492	12406	12342	12256	12525	12375	58	3720	500	8940	10	1	11558200	1432	10.32	2.12	12	0.07	1201.00	5843.00	15410	20230209	-19.60	11860	20230726	4.47	12540	-1.20	20240102	12180	1.72	20240104	15410	-19.60	20230209	11860	4.47	20230726	0.25	N	094280	500	57 억	44506	N	N	23	N	N
48	20240112	140718	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	-20	5	-0.16	84917170	6816	152.01	12420	12530	12380	16150	8710	12430	12458.50	0.39	-244	-2068	12556	12492	12406	12342	12256	12525	12375	58	3720	500	8940	10	1	11558200	1434	10.33	2.12	12	0.06	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	12540	-1.04	20240102	12180	1.89	20240104	15410	-19.47	20230209	11860	4.64	20230726	0.25	N	094280	500	57 억	44506	N	N	23	N	N
49	20240112	130714	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	-10	5	-0.08	73461570	5893	131.42	12420	12530	12380	16150	8710	12430	12465.90	0.39	-244	-1805	12556	12492	12406	12342	12256	12525	12375	58	3720	500	8940	10	1	11558200	1436	10.34	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.40	11860	20230726	4.72	12540	-0.96	20240102	12180	1.97	20240104	15410	-19.40	20230209	11860	4.72	20230726	0.25	N	094280	500	57 억	44506	N	N	23	N	N
50	20240112	120718	57	100.00	KOSPI	서비스업	N	N	N	N	N	12450	20	2	0.16	58759850	4711	105.06	12420	12530	12380	16150	8710	12430	12472.90	0.39	-244	-1301	12556	12492	12406	12342	12256	12525	12375	58	3720	500	8940	10	1	11558200	1439	10.37	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	12540	-0.72	20240102	12180	2.22	20240104	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억	44506	N	N	23	N	N
51	20240112	110715	57	100.00	KOSPI	서비스업	N	N	N	N	N	12460	30	2	0.24	46845080	3754	83.72	12420	12530	12380	16150	8710	12430	12478.71	0.39	-244	-710	12556	12492	12406	12342	12256	12525	12375	58	3720	500	8940	10	1	11558200	1440	10.37	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	12540	-0.64	20240102	12180	2.30	20240104	15410	-19.14	20230209	11860	5.06	20230726	0.25	N	094280	500	57 억	44506	N	N	23	N	N
52	20240112	100715	57	100.00	KOSPI	서비스업	N	N	N	N	N	12490	60	2	0.48	38682320	3099	69.11	12420	12530	12380	16150	8710	12430	12482.19	0.39	-244	-410	12556	12492	12406	12342	12256	12525	12375	58	3720	500	8940	10	1	11558200	1444	10.40	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	12540	-0.40	20240102	12180	2.55	20240104	15410	-18.95	20230209	11860	5.31	20230726	0.25	N	094280	500	57 억	44506	N	N	23	N	N
53	20240112	090715	57	100.00	KOSPI	서비스업	N	N	N	N	N	12410	-20	5	-0.16	2641140	213	4.75	12420	12420	12380	16150	8710	12430	12399.72	0.39	-244	-11	12556	12492	12406	12342	12256	12525	12375	58	3720	500	8940	10	1	11558200	1434	10.33	2.12	12	0.00	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	12540	-1.04	20240102	12180	1.89	20240104	15410	-19.47	20230209	11860	4.64	20230726	0.25	N	094280	500	57 억	44506	N	N	23	N	N
54	20240111	160711	57	100.00	KOSPI	서비스업	N	N	N	N	N	12430	100	2	0.81	55143950	4458	52.06	12420	12470	12320	16020	8640	12330	12369.66	0.38	0	-1201	12596	12462	12366	12232	12136	12445	12215	58	3690	500	8870	10	1	11558200	1437	10.35	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	12540	-0.88	20240102	12180	2.05	20240104	15410	-19.34	20230209	11860	4.81	20230726	0.25	N	094280	500	57 억	44386	N	N	23	N	N
55	20240111	150716	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	70	2	0.57	48982970	3962	46.27	12420	12470	12320	16020	8640	12330	12363.19	0.38	0	-1262	12596	12462	12366	12232	12136	12445	12215	58	3690	500	8870	10	1	11558200	1433	10.32	2.12	12	0.03	1201.00	5843.00	15410	20230209	-19.53	11860	20230726	4.55	12540	-1.12	20240102	12180	1.81	20240104	15410	-19.53	20230209	11860	4.55	20230726	0.25	N	094280	500	57 억	44386	N	N	14	N	N
56	20240111	140714	57	100.00	KOSPI	서비스업	N	N	N	N	N	12340	10	2	0.08	45313000	3665	42.80	12420	12470	12320	16020	8640	12330	12363.71	0.38	0	-1238	12596	12462	12366	12232	12136	12445	12215	58	3690	500	8870	10	1	11558200	1426	10.27	2.11	12	0.03	1201.00	5843.00	15410	20230209	-19.92	11860	20230726	4.05	12540	-1.59	20240102	12180	1.31	20240104	15410	-19.92	20230209	11860	4.05	20230726	0.25	N	094280	500	57 억	44386	N	N	14	N	N
57	20240111	130712	57	100.00	KOSPI	서비스업	N	N	N	N	N	12320	-10	5	-0.08	38492400	3112	36.34	12420	12470	12320	16020	8640	12330	12369.02	0.38	0	-1019	12596	12462	12366	12232	12136	12445	12215	58	3690	500	8870	10	1	11558200	1424	10.26	2.11	12	0.03	1201.00	5843.00	15410	20230209	-20.05	11860	20230726	3.88	12540	-1.75	20240102	12180	1.15	20240104	15410	-20.05	20230209	11860	3.88	20230726	0.25	N	094280	500	57 억	44386	N	N	14	N	N
58	20240111	120712	57	100.00	KOSPI	서비스업	N	N	N	N	N	12360	30	2	0.24	31474290	2543	29.70	12420	12470	12320	16020	8640	12330	12376.83	0.38	0	-866	12596	12462	12366	12232	12136	12445	12215	58	3690	500	8870	10	1	11558200	1429	10.29	2.12	12	0.02	1201.00	5843.00	15410	20230209	-19.79	11860	20230726	4.22	12540	-1.44	20240102	12180	1.48	20240104	15410	-19.79	20230209	11860	4.22	20230726	0.25	N	094280	500	57 억	44386	N	N	14	N	N
59	20240111	110715	57	100.00	KOSPI	서비스업	N	N	N	N	N	12330	0	3	0.00	13557380	1097	12.81	12420	12420	12320	16020	8640	12330	12358.60	0.38	0	-535	12596	12462	12366	12232	12136	12445	12215	58	3690	500	8870	10	1	11558200	1425	10.27	2.11	12	0.01	1201.00	5843.00	15410	20230209	-19.99	11860	20230726	3.96	12540	-1.67	20240102	12180	1.23	20240104	15410	-19.99	20230209	11860	3.96	20230726	0.25	N	094280	500	57 억	44386	N	N	14	N	N
60	20240111	100713	57	100.00	KOSPI	서비스업	N	N	N	N	N	12380	50	2	0.41	8204460	663	7.74	12420	12420	12330	16020	8640	12330	12374.75	0.38	0	-295	12596	12462	12366	12232	12136	12445	12215	58	3690	500	8870	10	1	11558200	1431	10.31	2.12	12	0.01	1201.00	5843.00	15410	20230209	-19.66	11860	20230726	4.38	12540	-1.28	20240102	12180	1.64	20240104	15410	-19.66	20230209	11860	4.38	20230726	0.25	N	094280	500	57 억	44386	N	N	14	N	N
61	20240111	090712	57	100.00	KOSPI	서비스업	N	N	N	N	N	12380	50	2	0.41	2244450	181	2.11	12420	12420	12380	16020	8640	12330	12400.28	0.38	0	-31	12596	12462	12366	12232	12136	12445	12215	58	3690	500	8870	10	1	11558200	1431	10.31	2.12	12	0.00	1201.00	5843.00	15410	20230209	-19.66	11860	20230726	4.38	12540	-1.28	20240102	12180	1.64	20240104	15410	-19.66	20230209	11860	4.38	20230726	0.25	N	094280	500	57 억	44386	N	N	14	N	N
62	20240110	160710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12330	10	2	0.08	105650150	8563	84.55	12330	12500	12270	16010	8630	12320	12337.98	0.39	0	-1993	12433	12376	12303	12246	12173	12340	12210	58	3690	500	8870	10	1	11558200	1425	10.27	2.11	12	0.07	1201.00	5843.00	15410	20230209	-19.99	11860	20230726	3.96	12540	-1.67	20240102	12180	1.23	20240104	15410	-19.99	20230209	11860	3.96	20230726	0.22	N	094280	500	57 억	44804	N	N	14	N	N
63	20240110	150713	57	100.00	KOSPI	서비스업	N	N	N	N	N	12310	-10	5	-0.08	104257940	8450	83.43	12330	12500	12270	16010	8630	12320	12338.22	0.39	0	-2013	12433	12376	12303	12246	12173	12340	12210	58	3690	500	8870	10	1	11558200	1423	10.25	2.11	12	0.07	1201.00	5843.00	15410	20230209	-20.12	11860	20230726	3.79	12540	-1.83	20240102	12180	1.07	20240104	15410	-20.12	20230209	11860	3.79	20230726	0.22	N	094280	500	57 억	44804	N	N	2	N	N
64	20240110	140714	57	100.00	KOSPI	서비스업	N	N	N	N	N	12340	20	2	0.16	96772330	7841	77.42	12330	12500	12270	16010	8630	12320	12341.84	0.39	0	-1787	12433	12376	12303	12246	12173	12340	12210	58	3690	500	8870	10	1	11558200	1426	10.27	2.11	12	0.07	1201.00	5843.00	15410	20230209	-19.92	11860	20230726	4.05	12540	-1.59	20240102	12180	1.31	20240104	15410	-19.92	20230209	11860	4.05	20230726	0.22	N	094280	500	57 억	44804	N	N	2	N	N
65	20240110	130711	57	100.00	KOSPI	서비스업	N	N	N	N	N	12280	-40	5	-0.32	84056300	6806	67.20	12330	12500	12280	16010	8630	12320	12350.32	0.39	0	-1470	12433	12376	12303	12246	12173	12340	12210	58	3690	500	8870	10	1	11558200	1419	10.22	2.10	12	0.06	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	12540	-2.07	20240102	12180	0.82	20240104	15410	-20.31	20230209	11860	3.54	20230726	0.22	N	094280	500	57 억	44804	N	N	2	N	N
66	20240110	120713	57	100.00	KOSPI	서비스업	N	N	N	N	N	12360	40	2	0.32	80386550	6508	64.26	12330	12500	12300	16010	8630	12320	12351.96	0.39	0	-1384	12433	12376	12303	12246	12173	12340	12210	58	3690	500	8870	10	1	11558200	1429	10.29	2.12	12	0.06	1201.00	5843.00	15410	20230209	-19.79	11860	20230726	4.22	12540	-1.44	20240102	12180	1.48	20240104	15410	-19.79	20230209	11860	4.22	20230726	0.22	N	094280	500	57 억	44804	N	N	2	N	N
67	20240110	110711	57	100.00	KOSPI	서비스업	N	N	N	N	N	12320	0	3	0.00	64086910	5187	51.21	12330	12500	12300	16010	8630	12320	12355.29	0.39	0	-1260	12433	12376	12303	12246	12173	12340	12210	58	3690	500	8870	10	1	11558200	1424	10.26	2.11	12	0.04	1201.00	5843.00	15410	20230209	-20.05	11860	20230726	3.88	12540	-1.75	20240102	12180	1.15	20240104	15410	-20.05	20230209	11860	3.88	20230726	0.22	N	094280	500	57 억	44804	N	N	2	N	N
68	20240110	100710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12310	-10	5	-0.08	16013050	1300	12.84	12330	12340	12300	16010	8630	12320	12317.73	0.39	0	-225	12433	12376	12303	12246	12173	12340	12210	58	3690	500	8870	10	1	11558200	1423	10.25	2.11	12	0.01	1201.00	5843.00	15410	20230209	-20.12	11860	20230726	3.79	12540	-1.83	20240102	12180	1.07	20240104	15410	-20.12	20230209	11860	3.79	20230726	0.22	N	094280	500	57 억	44804	N	N	2	N	N
69	20240110	090710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12340	20	2	0.16	3676820	298	2.94	12330	12340	12330	16010	8630	12320	12338.32	0.39	0	0	12433	12376	12303	12246	12173	12340	12210	58	3690	500	8870	10	1	11558200	1426	10.27	2.11	12	0.00	1201.00	5843.00	15410	20230209	-19.92	11860	20230726	4.05	12540	-1.59	20240102	12180	1.31	20240104	15410	-19.92	20230209	11860	4.05	20230726	0.22	N	094280	500	57 억	44804	N	N	2	N	N
70	20240109	160709	57	100.00	KOSPI	서비스업	N	N	N	N	N	12320	40	2	0.33	124105870	10126	96.57	12360	12360	12230	15960	8600	12280	12256.16	0.38	0	-1325	12440	12360	12290	12210	12140	12325	12175	58	3680	500	8840	10	1	11558200	1424	10.26	2.11	12	0.09	1201.00	5843.00	15410	20230209	-20.05	11860	20230726	3.88	12540	-1.75	20240102	12180	1.15	20240104	15410	-20.05	20230209	11860	3.88	20230726	0.23	N	094280	500	57 억	44485	N	N	2	N	N
71	20240109	150710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12270	-10	5	-0.08	119870050	9782	93.29	12360	12360	12230	15960	8600	12280	12254.15	0.38	0	-1171	12440	12360	12290	12210	12140	12325	12175	58	3680	500	8840	10	1	11558200	1418	10.22	2.10	12	0.08	1201.00	5843.00	15410	20230209	-20.38	11860	20230726	3.46	12540	-2.15	20240102	12180	0.74	20240104	15410	-20.38	20230209	11860	3.46	20230726	0.23	N	094280	500	57 억	44485	N	N	48	N	N
72	20240109	140709	57	100.00	KOSPI	서비스업	N	N	N	N	N	12250	-30	5	-0.24	106525310	8694	82.91	12360	12360	12230	15960	8600	12280	12252.74	0.38	0	-1093	12440	12360	12290	12210	12140	12325	12175	58	3680	500	8840	10	1	11558200	1416	10.20	2.10	12	0.08	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	12540	-2.31	20240102	12180	0.57	20240104	15410	-20.51	20230209	11860	3.29	20230726	0.23	N	094280	500	57 억	44485	N	N	48	N	N
73	20240109	130709	57	100.00	KOSPI	서비스업	N	N	N	N	N	12250	-30	5	-0.24	85608890	6986	66.62	12360	12360	12230	15960	8600	12280	12254.35	0.38	0	-840	12440	12360	12290	12210	12140	12325	12175	58	3680	500	8840	10	1	11558200	1416	10.20	2.10	12	0.06	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	12540	-2.31	20240102	12180	0.57	20240104	15410	-20.51	20230209	11860	3.29	20230726	0.23	N	094280	500	57 억	44485	N	N	48	N	N
74	20240109	120715	57	100.00	KOSPI	서비스업	N	N	N	N	N	12250	-30	5	-0.24	66207400	5402	51.52	12360	12360	12230	15960	8600	12280	12256.09	0.38	0	-596	12440	12360	12290	12210	12140	12325	12175	58	3680	500	8840	10	1	11558200	1416	10.20	2.10	12	0.05	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	12540	-2.31	20240102	12180	0.57	20240104	15410	-20.51	20230209	11860	3.29	20230726	0.23	N	094280	500	57 억	44485	N	N	48	N	N
75	20240109	110711	57	100.00	KOSPI	서비스업	N	N	N	N	N	12260	-20	5	-0.16	49727690	4057	38.69	12360	12360	12230	15960	8600	12280	12257.26	0.38	0	-362	12440	12360	12290	12210	12140	12325	12175	58	3680	500	8840	10	1	11558200	1417	10.21	2.10	12	0.04	1201.00	5843.00	15410	20230209	-20.44	11860	20230726	3.37	12540	-2.23	20240102	12180	0.66	20240104	15410	-20.44	20230209	11860	3.37	20230726	0.23	N	094280	500	57 억	44485	N	N	48	N	N
76	20240109	100710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12250	-30	5	-0.24	40114800	3272	31.20	12360	12360	12230	15960	8600	12280	12260.02	0.38	0	-93	12440	12360	12290	12210	12140	12325	12175	58	3680	500	8840	10	1	11558200	1416	10.20	2.10	12	0.03	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	12540	-2.31	20240102	12180	0.57	20240104	15410	-20.51	20230209	11860	3.29	20230726	0.23	N	094280	500	57 억	44485	N	N	48	N	N
77	20240109	090710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12310	30	2	0.24	123490	10	0.10	12360	12360	12310	15960	8600	12280	12349.00	0.38	0	-5	12440	12360	12290	12210	12140	12325	12175	58	3680	500	8840	10	1	11558200	1423	10.25	2.11	12	0.00	1201.00	5843.00	15410	20230209	-20.12	11860	20230726	3.79	12540	-1.83	20240102	12180	1.07	20240104	15410	-20.12	20230209	11860	3.79	20230726	0.23	N	094280	500	57 억	44485	N	N	48	N	N
78	20240108	160708	57	100.00	KOSPI	서비스업	N	N	N	N	N	12280	40	2	0.33	129037310	10486	191.56	12360	12370	12220	15910	8570	12240	12305.68	0.39	0	-1076	12380	12310	12250	12180	12120	12345	12215	58	3670	500	8810	10	1	11558200	1419	10.22	2.10	12	0.09	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	12540	-2.07	20240102	12180	0.82	20240104	15410	-20.31	20230209	11860	3.54	20230726	0.23	N	094280	500	57 억	44768	N	N	48	N	N
79	20240108	150710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12300	60	2	0.49	121975400	9911	181.06	12360	12370	12220	15910	8570	12240	12307.07	0.39	0	-1068	12380	12310	12250	12180	12120	12345	12215	58	3670	500	8810	10	1	11558200	1422	10.24	2.11	12	0.09	1201.00	5843.00	15410	20230209	-20.18	11860	20230726	3.71	12540	-1.91	20240102	12180	0.99	20240104	15410	-20.18	20230209	11860	3.71	20230726	0.23	N	094280	500	57 억	44768	N	N	50	N	N
80	20240108	140709	57	100.00	KOSPI	서비스업	N	N	N	N	N	12360	120	2	0.98	102757170	8349	152.52	12360	12370	12220	15910	8570	12240	12307.72	0.39	0	-940	12380	12310	12250	12180	12120	12345	12215	58	3670	500	8810	10	1	11558200	1429	10.29	2.12	12	0.07	1201.00	5843.00	15410	20230209	-19.79	11860	20230726	4.22	12540	-1.44	20240102	12180	1.48	20240104	15410	-19.79	20230209	11860	4.22	20230726	0.23	N	094280	500	57 억	44768	N	N	50	N	N
81	20240108	130708	57	100.00	KOSPI	서비스업	N	N	N	N	N	12360	120	2	0.98	89191160	7251	132.46	12360	12370	12220	15910	8570	12240	12300.53	0.39	0	-803	12380	12310	12250	12180	12120	12345	12215	58	3670	500	8810	10	1	11558200	1429	10.29	2.12	12	0.06	1201.00	5843.00	15410	20230209	-19.79	11860	20230726	4.22	12540	-1.44	20240102	12180	1.48	20240104	15410	-19.79	20230209	11860	4.22	20230726	0.23	N	094280	500	57 억	44768	N	N	50	N	N
82	20240108	120709	57	100.00	KOSPI	서비스업	N	N	N	N	N	12280	40	2	0.33	57218350	4662	85.17	12360	12360	12220	15910	8570	12240	12273.35	0.39	0	-608	12380	12310	12250	12180	12120	12345	12215	58	3670	500	8810	10	1	11558200	1419	10.22	2.10	12	0.04	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	12540	-2.07	20240102	12180	0.82	20240104	15410	-20.31	20230209	11860	3.54	20230726	0.23	N	094280	500	57 억	44768	N	N	50	N	N
83	20240108	110710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12260	20	2	0.16	51116270	4165	76.09	12360	12360	12220	15910	8570	12240	12272.81	0.39	0	-426	12380	12310	12250	12180	12120	12345	12215	58	3670	500	8810	10	1	11558200	1417	10.21	2.10	12	0.04	1201.00	5843.00	15410	20230209	-20.44	11860	20230726	3.37	12540	-2.23	20240102	12180	0.66	20240104	15410	-20.44	20230209	11860	3.37	20230726	0.23	N	094280	500	57 억	44768	N	N	50	N	N
84	20240108	100710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12350	110	2	0.90	9656460	785	14.34	12360	12360	12220	15910	8570	12240	12301.22	0.39	0	-294	12380	12310	12250	12180	12120	12345	12215	58	3670	500	8810	10	1	11558200	1427	10.28	2.11	12	0.01	1201.00	5843.00	15410	20230209	-19.86	11860	20230726	4.13	12540	-1.52	20240102	12180	1.40	20240104	15410	-19.86	20230209	11860	4.13	20230726	0.23	N	094280	500	57 억	44768	N	N	50	N	N
85	20240108	090708	57	100.00	KOSPI	서비스업	N	N	N	N	N	12350	110	2	0.90	1087580	88	1.61	12360	12360	12350	15910	8570	12240	12358.86	0.39	0	-10	12380	12310	12250	12180	12120	12345	12215	58	3670	500	8810	10	1	11558200	1427	10.28	2.11	12	0.00	1201.00	5843.00	15410	20230209	-19.86	11860	20230726	4.13	12540	-1.52	20240102	12180	1.40	20240104	15410	-19.86	20230209	11860	4.13	20230726	0.23	N	094280	500	57 억	44768	N	N	50	N	N
86	20240105	160708	57	100.00	KOSPI	서비스업	N	N	N	N	N	12240	20	2	0.16	64645360	5287	74.07	12210	12320	12190	15880	8560	12220	12227.23	0.39	0	-829	12473	12346	12263	12136	12053	12305	12095	58	3660	500	8790	10	1	11558200	1415	10.19	2.09	12	0.05	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	12540	-2.39	20240102	12180	0.49	20240104	15410	-20.57	20230209	11860	3.20	20230726	0.23	N	094280	500	57 억	44902	N	N	50	N	N
87	20240105	150709	57	100.00	KOSPI	서비스업	N	N	N	N	N	12230	10	2	0.08	61965880	5068	71.00	12210	12320	12190	15880	8560	12220	12226.89	0.39	0	-797	12473	12346	12263	12136	12053	12305	12095	58	3660	500	8790	10	1	11558200	1414	10.18	2.09	12	0.04	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	12540	-2.47	20240102	12180	0.41	20240104	15410	-20.64	20230209	11860	3.12	20230726	0.23	N	094280	500	57 억	44902	N	N	57	N	N
88	20240105	140706	57	100.00	KOSPI	서비스업	N	N	N	N	N	12220	0	3	0.00	57541590	4706	65.93	12210	12320	12190	15880	8560	12220	12227.28	0.39	0	-609	12473	12346	12263	12136	12053	12305	12095	58	3660	500	8790	10	1	11558200	1412	10.17	2.09	12	0.04	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	12540	-2.55	20240102	12180	0.33	20240104	15410	-20.70	20230209	11860	3.04	20230726	0.23	N	094280	500	57 억	44902	N	N	57	N	N
89	20240105	130708	57	100.00	KOSPI	서비스업	N	N	N	N	N	12220	0	3	0.00	45100450	3688	51.67	12210	12320	12190	15880	8560	12220	12228.97	0.39	0	-424	12473	12346	12263	12136	12053	12305	12095	58	3660	500	8790	10	1	11558200	1412	10.17	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	12540	-2.55	20240102	12180	0.33	20240104	15410	-20.70	20230209	11860	3.04	20230726	0.23	N	094280	500	57 억	44902	N	N	57	N	N
90	20240105	120707	57	100.00	KOSPI	서비스업	N	N	N	N	N	12220	0	3	0.00	31331460	2562	35.89	12210	12320	12190	15880	8560	12220	12229.30	0.39	0	-254	12473	12346	12263	12136	12053	12305	12095	58	3660	500	8790	10	1	11558200	1412	10.17	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	12540	-2.55	20240102	12180	0.33	20240104	15410	-20.70	20230209	11860	3.04	20230726	0.23	N	094280	500	57 억	44902	N	N	57	N	N
91	20240105	110706	57	100.00	KOSPI	서비스업	N	N	N	N	N	12220	0	3	0.00	28007060	2290	32.08	12210	12320	12190	15880	8560	12220	12230.16	0.39	0	-113	12473	12346	12263	12136	12053	12305	12095	58	3660	500	8790	10	1	11558200	1412	10.17	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	12540	-2.55	20240102	12180	0.33	20240104	15410	-20.70	20230209	11860	3.04	20230726	0.23	N	094280	500	57 억	44902	N	N	57	N	N
92	20240105	100710	57	100.00	KOSPI	서비스업	N	N	N	N	N	12240	20	2	0.16	20960540	1714	24.01	12210	12320	12190	15880	8560	12220	12229.02	0.39	0	-121	12473	12346	12263	12136	12053	12305	12095	58	3660	500	8790	10	1	11558200	1415	10.19	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	12540	-2.39	20240102	12180	0.49	20240104	15410	-20.57	20230209	11860	3.20	20230726	0.23	N	094280	500	57 억	44902	N	N	57	N	N
93	20240105	090706	57	100.00	KOSPI	서비스업	N	N	N	N	N	12220	0	3	0.00	1075130	88	1.23	12210	12220	12210	15880	8560	12220	12217.39	0.39	0	-74	12473	12346	12263	12136	12053	12305	12095	58	3660	500	8790	10	1	11558200	1412	10.17	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	12540	-2.55	20240102	12180	0.33	20240104	15410	-20.70	20230209	11860	3.04	20230726	0.23	N	094280	500	57 억	44902	N	N	57	N	N
94	20240104	160704	57	100.00	KOSPI	서비스업	N	N	N	N	N	12220	-70	5	-0.57	86938500	7124	71.30	12390	12390	12180	15970	8610	12290	12203.55	0.40	0	-2659	12523	12406	12323	12206	12123	12365	12165	58	3680	500	8840	10	1	11558200	1412	10.17	2.09	12	0.06	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	12540	-2.55	20240102	12180	0.33	20240104	15410	-20.70	20230209	11860	3.04	20230726	0.23	N	094280	500	57 억	45989	N	N	57	N	N
95	20240104	150706	57	100.00	KOSPI	서비스업	N	N	N	N	N	12210	-80	5	-0.65	84397050	6916	69.22	12390	12390	12180	15970	8610	12290	12203.16	0.40	0	-2553	12523	12406	12323	12206	12123	12365	12165	58	3680	500	8840	10	1	11558200	1411	10.17	2.09	12	0.06	1201.00	5843.00	15410	20230209	-20.77	11860	20230726	2.95	12540	-2.63	20240102	12180	0.25	20240104	15410	-20.77	20230209	11860	2.95	20230726	0.23	N	094280	500	57 억	45989	N	N	79	N	N
96	20240104	140706	57	100.00	KOSPI	서비스업	N	N	N	N	N	12190	-100	5	-0.81	66496460	5449	54.53	12390	12390	12180	15970	8610	12290	12203.42	0.40	0	-1930	12523	12406	12323	12206	12123	12365	12165	58	3680	500	8840	10	1	11558200	1409	10.15	2.09	12	0.05	1201.00	5843.00	15410	20230209	-20.90	11860	20230726	2.78	12540	-2.79	20240102	12180	0.08	20240104	15410	-20.90	20230209	11860	2.78	20230726	0.23	N	094280	500	57 억	45989	N	N	79	N	N
97	20240104	130706	57	100.00	KOSPI	서비스업	N	N	N	N	N	12180	-110	5	-0.90	59560570	4880	48.84	12390	12390	12180	15970	8610	12290	12205.03	0.40	0	-1465	12523	12406	12323	12206	12123	12365	12165	58	3680	500	8840	10	1	11558200	1408	10.14	2.08	12	0.04	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	12540	-2.87	20240102	12180	0.00	20240104	15410	-20.96	20230209	11860	2.70	20230726	0.23	N	094280	500	57 억	45989	N	N	79	N	N
98	20240104	120704	57	100.00	KOSPI	서비스업	N	N	N	N	N	12180	-110	5	-0.90	52796420	4325	43.28	12390	12390	12180	15970	8610	12290	12207.26	0.40	0	-1139	12523	12406	12323	12206	12123	12365	12165	58	3680	500	8840	10	1	11558200	1408	10.14	2.08	12	0.04	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	12540	-2.87	20240102	12180	0.00	20240104	15410	-20.96	20230209	11860	2.70	20230726	0.23	N	094280	500	57 억	45989	N	N	79	N	N
99	20240104	110703	57	100.00	KOSPI	서비스업	N	N	N	N	N	12190	-100	5	-0.81	47372540	3880	38.83	12390	12390	12180	15970	8610	12290	12209.42	0.40	0	-701	12523	12406	12323	12206	12123	12365	12165	58	3680	500	8840	10	1	11558200	1409	10.15	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.90	11860	20230726	2.78	12540	-2.79	20240102	12180	0.08	20240104	15410	-20.90	20230209	11860	2.78	20230726	0.23	N	094280	500	57 억	45989	N	N	79	N	N
100	20240104	100703	57	100.00	KOSPI	서비스업	N	N	N	N	N	12230	-60	5	-0.49	12556640	1025	10.26	12390	12390	12220	15970	8610	12290	12250.38	0.40	0	-314	12523	12406	12323	12206	12123	12365	12165	58	3680	500	8840	10	1	11558200	1414	10.18	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	12540	-2.47	20240102	12220	0.08	20240104	15410	-20.64	20230209	11860	3.12	20230726	0.23	N	094280	500	57 억	45989	N	N	79	N	N
101	20240104	090706	57	100.00	KOSPI	서비스업	N	N	N	N	N	12280	-10	5	-0.08	443960	36	0.36	12390	12390	12280	15970	8610	12290	12332.22	0.40	0	-18	12523	12406	12323	12206	12123	12365	12165	58	3680	500	8840	10	1	11558200	1419	10.22	2.10	12	0.00	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	12540	-2.07	20240102	12240	0.33	20240103	15410	-20.31	20230209	11860	3.54	20230726	0.23	N	094280	500	57 억	45989	N	N	79	N	N
102	20240103	160703	57	100.00	KOSPI	서비스업	N	N	N	N	N	12290	-110	5	-0.89	122875630	9992	157.95	12440	12440	12240	16120	8680	12400	12297.40	0.41	0	-983	12620	12510	12430	12320	12240	12470	12280	58	3720	500	8920	10	1	11558200	1421	10.23	2.10	12	0.09	1201.00	5843.00	15410	20230209	-20.25	11860	20230726	3.63	12540	-1.99	20240102	12240	0.41	20240103	15410	-20.25	20230209	11860	3.63	20230726	0.23	N	094280	500	57 억	46902	N	N	79	N	N
103	20240103	150701	57	100.00	KOSPI	서비스업	N	N	N	N	N	12280	-120	5	-0.97	118392460	9627	152.18	12440	12440	12240	16120	8680	12400	12297.96	0.41	0	-962	12620	12510	12430	12320	12240	12470	12280	58	3720	500	8920	10	1	11558200	1419	10.22	2.10	12	0.08	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	12540	-2.07	20240102	12240	0.33	20240103	15410	-20.31	20230209	11860	3.54	20230726	0.23	N	094280	500	57 억	46902	N	N	1	N	N
104	20240103	140659	57	100.00	KOSPI	서비스업	N	N	N	N	N	12250	-150	5	-1.21	116257880	9453	149.43	12440	12440	12240	16120	8680	12400	12298.52	0.41	0	-908	12620	12510	12430	12320	12240	12470	12280	58	3720	500	8920	10	1	11558200	1416	10.20	2.10	12	0.08	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	12540	-2.31	20240102	12240	0.08	20240103	15410	-20.51	20230209	11860	3.29	20230726	0.23	N	094280	500	57 억	46902	N	N	1	N	N
105	20240103	130702	57	100.00	KOSPI	서비스업	N	N	N	N	N	12280	-120	5	-0.97	90309070	7336	115.97	12440	12440	12250	16120	8680	12400	12310.40	0.41	0	-620	12620	12510	12430	12320	12240	12470	12280	58	3720	500	8920	10	1	11558200	1419	10.22	2.10	12	0.06	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	12540	-2.07	20240102	12250	0.24	20240103	15410	-20.31	20230209	11860	3.54	20230726	0.23	N	094280	500	57 억	46902	N	N	1	N	N
106	20240103	120705	57	100.00	KOSPI	서비스업	N	N	N	N	N	12300	-100	5	-0.81	51552140	4177	66.03	12440	12440	12290	16120	8680	12400	12341.91	0.41	0	-571	12620	12510	12430	12320	12240	12470	12280	58	3720	500	8920	10	1	11558200	1422	10.24	2.11	12	0.04	1201.00	5843.00	15410	20230209	-20.18	11860	20230726	3.71	12540	-1.91	20240102	12290	0.08	20240103	15410	-20.18	20230209	11860	3.71	20230726	0.23	N	094280	500	57 억	46902	N	N	1	N	N
107	20240103	110700	57	100.00	KOSPI	서비스업	N	N	N	N	N	12320	-80	5	-0.65	45042830	3648	57.67	12440	12440	12300	16120	8680	12400	12347.27	0.41	0	-551	12620	12510	12430	12320	12240	12470	12280	58	3720	500	8920	10	1	11558200	1424	10.26	2.11	12	0.03	1201.00	5843.00	15410	20230209	-20.05	11860	20230726	3.88	12540	-1.75	20240102	12300	0.16	20240103	15410	-20.05	20230209	11860	3.88	20230726	0.23	N	094280	500	57 억	46902	N	N	1	N	N
108	20240103	100701	57	100.00	KOSPI	서비스업	N	N	N	N	N	12350	-50	5	-0.40	20125670	1625	25.69	12440	12440	12350	16120	8680	12400	12385.03	0.41	0	-532	12620	12510	12430	12320	12240	12470	12280	58	3720	500	8920	10	1	11558200	1427	10.28	2.11	12	0.01	1201.00	5843.00	15410	20230209	-19.86	11860	20230726	4.13	12540	-1.52	20240102	12350	0.00	20240103	15410	-19.86	20230209	11860	4.13	20230726	0.23	N	094280	500	57 억	46902	N	N	1	N	N
109	20240103	090701	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	0	3	0.00	2575030	207	3.27	12440	12440	12400	16120	8680	12400	12439.76	0.41	0	-85	12620	12510	12430	12320	12240	12470	12280	58	3720	500	8920	10	1	11558200	1433	10.32	2.12	12	0.00	1201.00	5843.00	15410	20230209	-19.53	11860	20230726	4.55	12540	-1.12	20240102	12350	0.40	20240102	15410	-19.53	20230209	11860	4.55	20230726	0.23	N	094280	500	57 억	46902	N	N	1	N	N
110	20240102	160700	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	-30	5	-0.24	78320720	6316	89.72	12540	12540	12350	16150	8710	12430	12400.37	0.41	0	-264	12590	12510	12430	12350	12270	12470	12310	58	3720	500	8940	10	1	11558200	1433	10.32	2.12	12	0.05	1201.00	5843.00	15410	20230209	-19.53	11860	20230726	4.55	12540	-1.12	20240102	12350	0.40	20240102	15410	-19.53	20230209	11860	4.55	20230726	0.24	N	094280	500	57 억	47175	N	N	1	N	N
111	20240102	150700	57	100.00	KOSPI	서비스업	N	N	N	N	N	12400	-30	5	-0.24	56672540	4566	64.86	12540	12540	12380	16150	8710	12430	12411.86	0.41	0	-256	12590	12510	12430	12350	12270	12470	12310	58	3720	500	8940	10	1	11558200	1433	10.32	2.12	12	0.04	1201.00	5843.00	15410	20230209	-19.53	11860	20230726	4.55	12540	-1.12	20240102	12380	0.16	20240102	15410	-19.53	20230209	11860	4.55	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
112	20240102	140701	57	100.00	KOSPI	서비스업	N	N	N	N	N	12420	-10	5	-0.08	48251590	3887	55.21	12540	12540	12380	16150	8710	12430	12413.58	0.41	0	-250	12590	12510	12430	12350	12270	12470	12310	58	3720	500	8940	10	1	11558200	1436	10.34	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.40	11860	20230726	4.72	12540	-0.96	20240102	12380	0.32	20240102	15410	-19.40	20230209	11860	4.72	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
113	20240102	130656	57	100.00	KOSPI	서비스업	N	N	N	N	N	12390	-40	5	-0.32	35431600	2852	40.51	12540	12540	12380	16150	8710	12430	12423.42	0.41	0	-232	12590	12510	12430	12350	12270	12470	12310	58	3720	500	8940	10	1	11558200	1432	10.32	2.12	12	0.02	1201.00	5843.00	15410	20230209	-19.60	11860	20230726	4.47	12540	-1.20	20240102	12380	0.08	20240102	15410	-19.60	20230209	11860	4.47	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
114	20240102	120656	57	100.00	KOSPI	서비스업	N	N	N	N	N	12430	0	3	0.00	21894440	1760	25.00	12540	12540	12410	16150	8710	12430	12440.02	0.41	0	-235	12590	12510	12430	12350	12270	12470	12310	58	3720	500	8940	10	1	11558200	1437	10.35	2.13	12	0.02	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	12540	-0.88	20240102	12410	0.16	20240102	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
115	20240102	110657	57	100.00	KOSPI	서비스업	N	N	N	N	N	12430	0	3	0.00	13503000	1085	15.41	12540	12540	12430	16150	8710	12430	12445.16	0.41	0	-157	12590	12510	12430	12350	12270	12470	12310	58	3720	500	8940	10	1	11558200	1437	10.35	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	12540	-0.88	20240102	12430	0.00	20240102	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
116	20240102	100648	57	100.00	KOSPI	서비스업	N	N	N	N	N	12510	80	2	0.64	3740460	300	4.26	12540	12540	12440	16150	8710	12430	12468.20	0.41	0	-54	12590	12510	12430	12350	12270	12470	12310	58	3720	500	8940	10	1	11558200	1446	10.42	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	12540	-0.24	20240102	12440	0.56	20240102	15410	-18.82	20230209	11860	5.48	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N
117	20240102	090641	57	100.00	KOSPI	서비스업	N	N	N	N	N	12430	0	3	0.00	0	0	0.00	0	0	0	16150	8710	12430	0.00	0.41	0	0	12590	12510	12430	12350	12270	12470	12310	58	3720	500	8940	10	1	11558200	1437	10.35	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	0	0.00	0	0	0.00	0	15410	-19.34	20230209	11860	4.81	20230726	0.24	N	094280	500	57 억	47175	N	N	3	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History