KissMeData/078000/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120644	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	0	3	0.00	61621090	6163	96.22	10030	10050	9980	13050	7030	10040	9998.55	1.02	1747	10166	10102	10026	9962	9886	10135	9995	50	3010	500	7420	10	1	9702706	974	25.16	0.67	12	0.06	399.00	14970.00	10710	20230626	-6.26	8140	20230726	23.34	10110	-0.69	20240108	9850	1.93	20240109	10710	-6.26	20230626	8140	23.34	20230726	0.06	N	078000	500	50 억	98796	N	N	7	N	N
3	20240123	110642	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	-30	5	-0.30	56776020	5680	88.68	10030	10050	9980	13050	7030	10040	9995.78	1.02	1264	10166	10102	10026	9962	9886	10135	9995	50	3010	500	7420	10	1	9702706	971	25.09	0.67	12	0.06	399.00	14970.00	10710	20230626	-6.54	8140	20230726	22.97	10110	-0.99	20240108	9850	1.62	20240109	10710	-6.54	20230626	8140	22.97	20230726	0.06	N	078000	500	50 억	98796	N	N	7	N	N
4	20240123	100641	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	-30	5	-0.30	51751000	5178	80.84	10030	10050	9980	13050	7030	10040	9994.40	1.02	877	10166	10102	10026	9962	9886	10135	9995	50	3010	500	7420	10	1	9702706	971	25.09	0.67	12	0.05	399.00	14970.00	10710	20230626	-6.54	8140	20230726	22.97	10110	-0.99	20240108	9850	1.62	20240109	10710	-6.54	20230626	8140	22.97	20230726	0.06	N	078000	500	50 억	98796	N	N	7	N	N
5	20240123	090642	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	-10	5	-0.10	1574710	157	2.45	10030	10030	10030	13050	7030	10040	10030.00	1.02	-5	10166	10102	10026	9962	9886	10135	9995	50	3010	500	7420	10	1	9702706	973	25.14	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.35	8140	20230726	23.22	10110	-0.79	20240108	9850	1.83	20240109	10710	-6.35	20230626	8140	23.22	20230726	0.06	N	078000	500	50 억	98796	N	N	7	N	N
6	20240119	160637	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	60	2	0.60	63745240	6384	87.96	9860	10100	9860	12930	6970	9950	9985.19	1.01	311	10156	10052	9976	9872	9796	10105	9925	50	2980	500	7360	10	1	9702706	971	25.09	0.67	12	0.07	399.00	14970.00	10710	20230626	-6.54	8140	20230726	22.97	10110	-0.99	20240108	9850	1.62	20240109	10710	-6.54	20230626	8140	22.97	20230726	0.06	N	078000	500	50 억	98270	N	N	4	N	N
7	20240119	150640	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	0	3	0.00	62825640	6292	86.69	9860	10100	9860	12930	6970	9950	9985.04	1.01	282	10156	10052	9976	9872	9796	10105	9925	50	2980	500	7360	10	1	9702706	965	24.94	0.66	12	0.06	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10110	-1.58	20240108	9850	1.02	20240109	10710	-7.10	20230626	8140	22.24	20230726	0.06	N	078000	500	50 억	98270	N	N	2	N	N
8	20240119	140638	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	60	2	0.60	44771560	4479	61.71	9860	10100	9860	12930	6970	9950	9995.94	1.01	110	10156	10052	9976	9872	9796	10105	9925	50	2980	500	7360	10	1	9702706	971	25.09	0.67	12	0.05	399.00	14970.00	10710	20230626	-6.54	8140	20230726	22.97	10110	-0.99	20240108	9850	1.62	20240109	10710	-6.54	20230626	8140	22.97	20230726	0.06	N	078000	500	50 억	98270	N	N	2	N	N
9	20240119	130638	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	0	3	0.00	20812670	2086	28.74	9860	10100	9860	12930	6970	9950	9977.39	1.01	93	10156	10052	9976	9872	9796	10105	9925	50	2980	500	7360	10	1	9702706	965	24.94	0.66	12	0.02	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10110	-1.58	20240108	9850	1.02	20240109	10710	-7.10	20230626	8140	22.24	20230726	0.06	N	078000	500	50 억	98270	N	N	2	N	N
10	20240119	120641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	0	3	0.00	18133040	1817	25.03	9860	10100	9860	12930	6970	9950	9979.76	1.01	24	10156	10052	9976	9872	9796	10105	9925	50	2980	500	7360	10	1	9702706	965	24.94	0.66	12	0.02	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10110	-1.58	20240108	9850	1.02	20240109	10710	-7.10	20230626	8140	22.24	20230726	0.06	N	078000	500	50 억	98270	N	N	2	N	N
11	20240119	110641	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	0	3	0.00	16799740	1683	23.19	9860	10100	9860	12930	6970	9950	9982.13	1.01	24	10156	10052	9976	9872	9796	10105	9925	50	2980	500	7360	10	1	9702706	965	24.94	0.66	12	0.02	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10110	-1.58	20240108	9850	1.02	20240109	10710	-7.10	20230626	8140	22.24	20230726	0.06	N	078000	500	50 억	98270	N	N	2	N	N
12	20240119	100645	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	40	2	0.40	13108260	1312	18.08	9860	10100	9860	12930	6970	9950	9991.24	1.01	24	10156	10052	9976	9872	9796	10105	9925	50	2980	500	7360	10	1	9702706	969	25.04	0.67	12	0.01	399.00	14970.00	10710	20230626	-6.72	8140	20230726	22.73	10110	-1.19	20240108	9850	1.42	20240109	10710	-6.72	20230626	8140	22.73	20230726	0.06	N	078000	500	50 억	98270	N	N	2	N	N
13	20240119	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	50	2	0.50	6826070	682	9.40	9860	10100	9860	12930	6970	9950	10009.42	1.01	-6	10156	10052	9976	9872	9796	10105	9925	50	2980	500	7360	10	1	9702706	970	25.06	0.67	12	0.01	399.00	14970.00	10710	20230626	-6.63	8140	20230726	22.85	10110	-1.09	20240108	9850	1.52	20240109	10710	-6.63	20230626	8140	22.85	20230726	0.06	N	078000	500	50 억	98270	N	N	2	N	N
14	20240118	160636	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	50	2	0.51	72202970	7258	71.68	9900	10080	9900	12870	6930	9900	9948.05	1.01	35	10040	9970	9930	9860	9820	9950	9840	50	2970	500	7320	10	1	9702706	965	24.94	0.66	12	0.07	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10110	-1.58	20240108	9850	1.02	20240109	10710	-7.10	20230626	8140	22.24	20230726	0.07	N	078000	500	50 억	98222	N	N	2	N	N
15	20240118	150637	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	70	2	0.71	71715420	7209	71.20	9900	10080	9900	12870	6930	9900	9948.04	1.01	50	10040	9970	9930	9860	9820	9950	9840	50	2970	500	7320	10	1	9702706	967	24.99	0.67	12	0.07	399.00	14970.00	10710	20230626	-6.91	8140	20230726	22.48	10110	-1.38	20240108	9850	1.22	20240109	10710	-6.91	20230626	8140	22.48	20230726	0.07	N	078000	500	50 억	98222	N	N	10	N	N
16	20240118	140638	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	10	2	0.10	65658530	6600	65.19	9900	10080	9900	12870	6930	9900	9948.26	1.01	145	10040	9970	9930	9860	9820	9950	9840	50	2970	500	7320	10	1	9702706	962	24.84	0.66	12	0.07	399.00	14970.00	10710	20230626	-7.47	8140	20230726	21.74	10110	-1.98	20240108	9850	0.61	20240109	10710	-7.47	20230626	8140	21.74	20230726	0.07	N	078000	500	50 억	98222	N	N	10	N	N
17	20240118	130637	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	20	2	0.20	63969170	6430	63.51	9900	10080	9900	12870	6930	9900	9948.55	1.01	139	10040	9970	9930	9860	9820	9950	9840	50	2970	500	7320	10	1	9702706	963	24.86	0.66	12	0.07	399.00	14970.00	10710	20230626	-7.38	8140	20230726	21.87	10110	-1.88	20240108	9850	0.71	20240109	10710	-7.38	20230626	8140	21.87	20230726	0.07	N	078000	500	50 억	98222	N	N	10	N	N
18	20240118	120639	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	50	2	0.51	23615410	2364	23.35	9900	10080	9900	12870	6930	9900	9989.60	1.01	123	10040	9970	9930	9860	9820	9950	9840	50	2970	500	7320	10	1	9702706	965	24.94	0.66	12	0.02	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10110	-1.58	20240108	9850	1.02	20240109	10710	-7.10	20230626	8140	22.24	20230726	0.07	N	078000	500	50 억	98222	N	N	10	N	N
19	20240118	110639	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	40	2	0.40	21127910	2114	20.88	9900	10080	9900	12870	6930	9900	9994.28	1.01	73	10040	9970	9930	9860	9820	9950	9840	50	2970	500	7320	10	1	9702706	964	24.91	0.66	12	0.02	399.00	14970.00	10710	20230626	-7.19	8140	20230726	22.11	10110	-1.68	20240108	9850	0.91	20240109	10710	-7.19	20230626	8140	22.11	20230726	0.07	N	078000	500	50 억	98222	N	N	10	N	N
20	20240118	100636	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	30	2	0.30	1520250	153	1.51	9900	9970	9900	12870	6930	9900	9936.27	1.01	-38	10040	9970	9930	9860	9820	9950	9840	50	2970	500	7320	10	1	9702706	963	24.89	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.28	8140	20230726	21.99	10110	-1.78	20240108	9850	0.81	20240109	10710	-7.28	20230626	8140	21.99	20230726	0.07	N	078000	500	50 억	98222	N	N	10	N	N
21	20240118	090636	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	0	3	0.00	9900	1	0.01	9900	9900	9900	12870	6930	9900	9900.00	1.01	1	10040	9970	9930	9860	9820	9950	9840	50	2970	500	7320	10	1	9702706	961	24.81	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.56	8140	20230726	21.62	10110	-2.08	20240108	9850	0.51	20240109	10710	-7.56	20230626	8140	21.62	20230726	0.07	N	078000	500	50 억	98222	N	N	10	N	N
22	20240117	160635	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-70	5	-0.70	100363230	10125	224.30	10000	10000	9890	12960	6980	9970	9912.42	1.01	-112	10056	10012	9956	9912	9856	9985	9885	50	2990	500	7370	10	1	9702706	961	24.81	0.66	12	0.10	399.00	14970.00	10710	20230626	-7.56	8140	20230726	21.62	10110	-2.08	20240108	9850	0.51	20240109	10710	-7.56	20230626	8140	21.62	20230726	0.06	N	078000	500	50 억	98354	N	N	10	N	N
23	20240117	150638	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	-60	5	-0.60	94282330	9511	210.70	10000	10000	9890	12960	6980	9970	9912.98	1.01	-52	10056	10012	9956	9912	9856	9985	9885	50	2990	500	7370	10	1	9702706	962	24.84	0.66	12	0.10	399.00	14970.00	10710	20230626	-7.47	8140	20230726	21.74	10110	-1.98	20240108	9850	0.61	20240109	10710	-7.47	20230626	8140	21.74	20230726	0.06	N	078000	500	50 억	98354	N	N	19	N	N
24	20240117	140636	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-70	5	-0.70	92597840	9341	206.93	10000	10000	9890	12960	6980	9970	9913.05	1.01	1	10056	10012	9956	9912	9856	9985	9885	50	2990	500	7370	10	1	9702706	961	24.81	0.66	12	0.10	399.00	14970.00	10710	20230626	-7.56	8140	20230726	21.62	10110	-2.08	20240108	9850	0.51	20240109	10710	-7.56	20230626	8140	21.62	20230726	0.06	N	078000	500	50 억	98354	N	N	19	N	N
25	20240117	130637	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	-60	5	-0.60	86232050	8698	192.69	10000	10000	9890	12960	6980	9970	9914.01	1.01	-6	10056	10012	9956	9912	9856	9985	9885	50	2990	500	7370	10	1	9702706	962	24.84	0.66	12	0.09	399.00	14970.00	10710	20230626	-7.47	8140	20230726	21.74	10110	-1.98	20240108	9850	0.61	20240109	10710	-7.47	20230626	8140	21.74	20230726	0.06	N	078000	500	50 억	98354	N	N	19	N	N
26	20240117	120637	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-70	5	-0.70	77694170	7835	173.57	10000	10000	9900	12960	6980	9970	9916.29	1.01	-13	10056	10012	9956	9912	9856	9985	9885	50	2990	500	7370	10	1	9702706	961	24.81	0.66	12	0.08	399.00	14970.00	10710	20230626	-7.56	8140	20230726	21.62	10110	-2.08	20240108	9850	0.51	20240109	10710	-7.56	20230626	8140	21.62	20230726	0.06	N	078000	500	50 억	98354	N	N	19	N	N
27	20240117	110638	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-50	5	-0.50	55045020	5548	122.91	10000	10000	9910	12960	6980	9970	9921.60	1.01	-13	10056	10012	9956	9912	9856	9985	9885	50	2990	500	7370	10	1	9702706	963	24.86	0.66	12	0.06	399.00	14970.00	10710	20230626	-7.38	8140	20230726	21.87	10110	-1.88	20240108	9850	0.71	20240109	10710	-7.38	20230626	8140	21.87	20230726	0.06	N	078000	500	50 억	98354	N	N	19	N	N
28	20240117	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-50	5	-0.50	21313460	2148	47.59	10000	10000	9910	12960	6980	9970	9922.47	1.01	-16	10056	10012	9956	9912	9856	9985	9885	50	2990	500	7370	10	1	9702706	963	24.86	0.66	12	0.02	399.00	14970.00	10710	20230626	-7.38	8140	20230726	21.87	10110	-1.88	20240108	9850	0.71	20240109	10710	-7.38	20230626	8140	21.87	20230726	0.06	N	078000	500	50 억	98354	N	N	19	N	N
29	20240117	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	30	2	0.30	10000	1	0.02	10000	10000	10000	12960	6980	9970	10000.00	1.01	0	10056	10012	9956	9912	9856	9985	9885	50	2990	500	7370	10	1	9702706	970	25.06	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.63	8140	20230726	22.85	10110	-1.09	20240108	9850	1.52	20240109	10710	-6.63	20230626	8140	22.85	20230726	0.06	N	078000	500	50 억	98354	N	N	19	N	N
30	20240116	160635	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	30	2	0.30	44923220	4514	139.41	10000	10000	9900	12920	6960	9940	9951.98	1.02	-188	10020	9980	9930	9890	9840	10000	9910	50	2980	500	7350	10	1	9702706	967	24.99	0.67	12	0.05	399.00	14970.00	10710	20230626	-6.91	8140	20230726	22.48	10110	-1.38	20240108	9850	1.22	20240109	10710	-6.91	20230626	8140	22.48	20230726	0.06	N	078000	500	50 억	98560	N	N	19	N	N
31	20240116	150634	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	20	2	0.20	42096780	4230	130.64	10000	10000	9900	12920	6960	9940	9951.96	1.02	-87	10020	9980	9930	9890	9840	10000	9910	50	2980	500	7350	10	1	9702706	966	24.96	0.67	12	0.04	399.00	14970.00	10710	20230626	-7.00	8140	20230726	22.36	10110	-1.48	20240108	9850	1.12	20240109	10710	-7.00	20230626	8140	22.36	20230726	0.06	N	078000	500	50 억	98560	N	N	23	N	N
32	20240116	140635	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	0	3	0.00	37798520	3798	117.29	10000	10000	9900	12920	6960	9940	9952.22	1.02	-93	10020	9980	9930	9890	9840	10000	9910	50	2980	500	7350	10	1	9702706	964	24.91	0.66	12	0.04	399.00	14970.00	10710	20230626	-7.19	8140	20230726	22.11	10110	-1.68	20240108	9850	0.91	20240109	10710	-7.19	20230626	8140	22.11	20230726	0.06	N	078000	500	50 억	98560	N	N	23	N	N
33	20240116	130636	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	-20	5	-0.20	30448590	3058	94.44	10000	10000	9900	12920	6960	9940	9957.03	1.02	-93	10020	9980	9930	9890	9840	10000	9910	50	2980	500	7350	10	1	9702706	963	24.86	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.38	8140	20230726	21.87	10110	-1.88	20240108	9850	0.71	20240109	10710	-7.38	20230626	8140	21.87	20230726	0.06	N	078000	500	50 억	98560	N	N	23	N	N
34	20240116	120634	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	10	2	0.10	30339380	3047	94.10	10000	10000	9900	12920	6960	9940	9957.13	1.02	-94	10020	9980	9930	9890	9840	10000	9910	50	2980	500	7350	10	1	9702706	965	24.94	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10110	-1.58	20240108	9850	1.02	20240109	10710	-7.10	20230626	8140	22.24	20230726	0.06	N	078000	500	50 억	98560	N	N	23	N	N
35	20240116	110633	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	0	3	0.00	29234930	2936	90.67	10000	10000	9900	12920	6960	9940	9957.40	1.02	-94	10020	9980	9930	9890	9840	10000	9910	50	2980	500	7350	10	1	9702706	964	24.91	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.19	8140	20230726	22.11	10110	-1.68	20240108	9850	0.91	20240109	10710	-7.19	20230626	8140	22.11	20230726	0.06	N	078000	500	50 억	98560	N	N	23	N	N
36	20240116	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	0	3	0.00	10931500	1097	33.88	10000	10000	9900	12920	6960	9940	9964.90	1.02	5	10020	9980	9930	9890	9840	10000	9910	50	2980	500	7350	10	1	9702706	964	24.91	0.66	12	0.01	399.00	14970.00	10710	20230626	-7.19	8140	20230726	22.11	10110	-1.68	20240108	9850	0.91	20240109	10710	-7.19	20230626	8140	22.11	20230726	0.06	N	078000	500	50 억	98560	N	N	23	N	N
37	20240116	090633	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	60	2	0.60	10000	1	0.03	10000	10000	10000	12920	6960	9940	10000.00	1.02	0	10020	9980	9930	9890	9840	10000	9910	50	2980	500	7350	10	1	9702706	970	25.06	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.63	8140	20230726	22.85	10110	-1.09	20240108	9850	1.52	20240109	10710	-6.63	20230626	8140	22.85	20230726	0.06	N	078000	500	50 억	98560	N	N	23	N	N
38	20240115	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	40	2	0.40	31956560	3221	432.35	9880	9970	9880	12870	6930	9900	9921.32	1.02	-139	9926	9912	9886	9872	9846	9920	9880	50	2970	500	7320	10	1	9702706	964	24.91	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.19	8140	20230726	22.11	10110	-1.68	20240108	9850	0.91	20240109	10710	-7.19	20230626	8140	22.11	20230726	0.06	N	078000	500	50 억	98567	N	N	23	N	N
39	20240115	150633	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	70	2	0.71	31270700	3152	423.09	9880	9970	9880	12870	6930	9900	9920.91	1.02	-94	9926	9912	9886	9872	9846	9920	9880	50	2970	500	7320	10	1	9702706	967	24.99	0.67	12	0.03	399.00	14970.00	10710	20230626	-6.91	8140	20230726	22.48	10110	-1.38	20240108	9850	1.22	20240109	10710	-6.91	20230626	8140	22.48	20230726	0.06	N	078000	500	50 억	98567	N	N	27	N	N
40	20240115	140633	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	40	2	0.40	30653250	3090	414.77	9880	9970	9880	12870	6930	9900	9920.15	1.02	-43	9926	9912	9886	9872	9846	9920	9880	50	2970	500	7320	10	1	9702706	964	24.91	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.19	8140	20230726	22.11	10110	-1.68	20240108	9850	0.91	20240109	10710	-7.19	20230626	8140	22.11	20230726	0.06	N	078000	500	50 억	98567	N	N	27	N	N
41	20240115	130632	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	50	2	0.51	27110470	2734	366.98	9880	9970	9880	12870	6930	9900	9916.05	1.02	-41	9926	9912	9886	9872	9846	9920	9880	50	2970	500	7320	10	1	9702706	965	24.94	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10110	-1.58	20240108	9850	1.02	20240109	10710	-7.10	20230626	8140	22.24	20230726	0.06	N	078000	500	50 억	98567	N	N	27	N	N
42	20240115	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	20	2	0.20	26265790	2649	355.57	9880	9970	9880	12870	6930	9900	9915.36	1.02	23	9926	9912	9886	9872	9846	9920	9880	50	2970	500	7320	10	1	9702706	963	24.86	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.38	8140	20230726	21.87	10110	-1.88	20240108	9850	0.71	20240109	10710	-7.38	20230626	8140	21.87	20230726	0.06	N	078000	500	50 억	98567	N	N	27	N	N
43	20240115	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	30	2	0.30	25719860	2594	348.19	9880	9970	9880	12870	6930	9900	9915.13	1.02	27	9926	9912	9886	9872	9846	9920	9880	50	2970	500	7320	10	1	9702706	963	24.89	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.28	8140	20230726	21.99	10110	-1.78	20240108	9850	0.81	20240109	10710	-7.28	20230626	8140	21.99	20230726	0.06	N	078000	500	50 억	98567	N	N	27	N	N
44	20240115	100629	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	10	2	0.10	8004340	808	108.46	9880	9970	9880	12870	6930	9900	9906.36	1.02	23	9926	9912	9886	9872	9846	9920	9880	50	2970	500	7320	10	1	9702706	962	24.84	0.66	12	0.01	399.00	14970.00	10710	20230626	-7.47	8140	20230726	21.74	10110	-1.98	20240108	9850	0.61	20240109	10710	-7.47	20230626	8140	21.74	20230726	0.06	N	078000	500	50 억	98567	N	N	27	N	N
45	20240115	090632	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	1.02	0	9926	9912	9886	9872	9846	9920	9880	50	2970	500	7320	10	1	9702706	961	24.81	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.56	8140	20230726	21.62	10110	-2.08	20240108	9850	0.51	20240109	10710	-7.56	20230626	8140	21.62	20230726	0.06	N	078000	500	50 억	98567	N	N	27	N	N
46	20240112	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	30	2	0.30	7358930	745	29.41	9900	9900	9860	12830	6910	9870	9877.76	1.02	-126	9990	9930	9900	9840	9810	9915	9825	50	2960	500	7300	10	1	9702706	961	24.81	0.66	12	0.01	399.00	14970.00	10710	20230626	-7.56	8140	20230726	21.62	10110	-2.08	20240108	9850	0.51	20240109	10710	-7.56	20230626	8140	21.62	20230726	0.06	N	078000	500	50 억	98693	N	N	27	N	N
47	20240112	150630	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-10	5	-0.10	5923470	600	23.69	9900	9900	9860	12830	6910	9870	9872.45	1.02	-65	9990	9930	9900	9840	9810	9915	9825	50	2960	500	7300	10	1	9702706	957	24.71	0.66	12	0.01	399.00	14970.00	10710	20230626	-7.94	8140	20230726	21.13	10110	-2.47	20240108	9850	0.10	20240109	10710	-7.94	20230626	8140	21.13	20230726	0.06	N	078000	500	50 억	98693	N	N	17	N	N
48	20240112	140630	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-10	5	-0.10	5122150	519	20.49	9900	9900	9860	12830	6910	9870	9869.27	1.02	-14	9990	9930	9900	9840	9810	9915	9825	50	2960	500	7300	10	1	9702706	957	24.71	0.66	12	0.01	399.00	14970.00	10710	20230626	-7.94	8140	20230726	21.13	10110	-2.47	20240108	9850	0.10	20240109	10710	-7.94	20230626	8140	21.13	20230726	0.06	N	078000	500	50 억	98693	N	N	17	N	N
49	20240112	130627	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-10	5	-0.10	3012110	305	12.04	9900	9900	9860	12830	6910	9870	9875.77	1.02	-13	9990	9930	9900	9840	9810	9915	9825	50	2960	500	7300	10	1	9702706	957	24.71	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.94	8140	20230726	21.13	10110	-2.47	20240108	9850	0.10	20240109	10710	-7.94	20230626	8140	21.13	20230726	0.06	N	078000	500	50 억	98693	N	N	17	N	N
50	20240112	120630	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	30	2	0.30	1138010	115	4.54	9900	9900	9870	12830	6910	9870	9895.74	1.02	-13	9990	9930	9900	9840	9810	9915	9825	50	2960	500	7300	10	1	9702706	961	24.81	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.56	8140	20230726	21.62	10110	-2.08	20240108	9850	0.51	20240109	10710	-7.56	20230626	8140	21.62	20230726	0.06	N	078000	500	50 억	98693	N	N	17	N	N
51	20240112	110627	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	30	2	0.30	1098410	111	4.38	9900	9900	9870	12830	6910	9870	9895.59	1.02	-13	9990	9930	9900	9840	9810	9915	9825	50	2960	500	7300	10	1	9702706	961	24.81	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.56	8140	20230726	21.62	10110	-2.08	20240108	9850	0.51	20240109	10710	-7.56	20230626	8140	21.62	20230726	0.06	N	078000	500	50 억	98693	N	N	17	N	N
52	20240112	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	9870	0	3	0.00	870890	88	3.47	9900	9900	9870	12830	6910	9870	9896.48	1.02	-12	9990	9930	9900	9840	9810	9915	9825	50	2960	500	7300	10	1	9702706	958	24.74	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.84	8140	20230726	21.25	10110	-2.37	20240108	9850	0.20	20240109	10710	-7.84	20230626	8140	21.25	20230726	0.06	N	078000	500	50 억	98693	N	N	17	N	N
53	20240112	090628	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	30	2	0.30	514800	52	2.05	9900	9900	9900	12830	6910	9870	9900.00	1.02	0	9990	9930	9900	9840	9810	9915	9825	50	2960	500	7300	10	1	9702706	961	24.81	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.56	8140	20230726	21.62	10110	-2.08	20240108	9850	0.51	20240109	10710	-7.56	20230626	8140	21.62	20230726	0.06	N	078000	500	50 억	98693	N	N	17	N	N
54	20240111	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	9870	-90	5	-0.90	25044950	2533	876.47	9960	9960	9870	12940	6980	9960	9887.47	1.02	-93	10026	9992	9966	9932	9906	10010	9950	50	2980	500	7370	10	1	9702706	958	24.74	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.84	8140	20230726	21.25	10110	-2.37	20240108	9850	0.20	20240109	10710	-7.84	20230626	8140	21.25	20230726	0.06	N	078000	500	50 억	98802	N	N	17	N	N
55	20240111	150629	57	100.00	KOSPI	서비스업	N	N	N	N	N	9870	-90	5	-0.90	21800110	2205	762.98	9960	9960	9870	12940	6980	9960	9886.67	1.02	6	10026	9992	9966	9932	9906	10010	9950	50	2980	500	7370	10	1	9702706	958	24.74	0.66	12	0.02	399.00	14970.00	10710	20230626	-7.84	8140	20230726	21.25	10110	-2.37	20240108	9850	0.20	20240109	10710	-7.84	20230626	8140	21.25	20230726	0.06	N	078000	500	50 억	98802	N	N	3	N	N
56	20240111	140627	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	-70	5	-0.70	16702750	1689	584.43	9960	9960	9870	12940	6980	9960	9889.14	1.02	6	10026	9992	9966	9932	9906	10010	9950	50	2980	500	7370	10	1	9702706	960	24.79	0.66	12	0.02	399.00	14970.00	10710	20230626	-7.66	8140	20230726	21.50	10110	-2.18	20240108	9850	0.41	20240109	10710	-7.66	20230626	8140	21.50	20230726	0.06	N	078000	500	50 억	98802	N	N	3	N	N
57	20240111	130625	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	-70	5	-0.70	13083010	1323	457.79	9960	9960	9870	12940	6980	9960	9888.90	1.02	6	10026	9992	9966	9932	9906	10010	9950	50	2980	500	7370	10	1	9702706	960	24.79	0.66	12	0.01	399.00	14970.00	10710	20230626	-7.66	8140	20230726	21.50	10110	-2.18	20240108	9850	0.41	20240109	10710	-7.66	20230626	8140	21.50	20230726	0.06	N	078000	500	50 억	98802	N	N	3	N	N
58	20240111	120625	57	100.00	KOSPI	서비스업	N	N	N	N	N	9880	-80	5	-0.80	9750270	986	341.18	9960	9960	9870	12940	6980	9960	9888.71	1.02	7	10026	9992	9966	9932	9906	10010	9950	50	2980	500	7370	10	1	9702706	959	24.76	0.66	12	0.01	399.00	14970.00	10710	20230626	-7.75	8140	20230726	21.38	10110	-2.27	20240108	9850	0.30	20240109	10710	-7.75	20230626	8140	21.38	20230726	0.06	N	078000	500	50 억	98802	N	N	3	N	N
59	20240111	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	-70	5	-0.70	6509010	658	227.68	9960	9960	9870	12940	6980	9960	9892.11	1.02	-8	10026	9992	9966	9932	9906	10010	9950	50	2980	500	7370	10	1	9702706	960	24.79	0.66	12	0.01	399.00	14970.00	10710	20230626	-7.66	8140	20230726	21.50	10110	-2.18	20240108	9850	0.41	20240109	10710	-7.66	20230626	8140	21.50	20230726	0.06	N	078000	500	50 억	98802	N	N	3	N	N
60	20240111	100626	57	100.00	KOSPI	서비스업	N	N	N	N	N	9880	-80	5	-0.80	4473840	452	156.40	9960	9960	9870	12940	6980	9960	9897.88	1.02	-9	10026	9992	9966	9932	9906	10010	9950	50	2980	500	7370	10	1	9702706	959	24.76	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.75	8140	20230726	21.38	10110	-2.27	20240108	9850	0.30	20240109	10710	-7.75	20230626	8140	21.38	20230726	0.06	N	078000	500	50 억	98802	N	N	3	N	N
61	20240111	090625	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	0	3	0.00	49800	5	1.73	9960	9960	9960	12940	6980	9960	9960.00	1.02	0	10026	9992	9966	9932	9906	10010	9950	50	2980	500	7370	10	1	9702706	966	24.96	0.67	12	0.00	399.00	14970.00	10710	20230626	-7.00	8140	20230726	22.36	10110	-1.48	20240108	9850	1.12	20240109	10710	-7.00	20230626	8140	22.36	20230726	0.06	N	078000	500	50 억	98802	N	N	3	N	N
62	20240110	160623	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	0	3	0.00	2882350	289	6.65	9940	10000	9940	12940	6980	9960	9973.53	1.02	-11	10193	10076	9963	9846	9733	10020	9790	50	2980	500	7370	10	1	9702706	966	24.96	0.67	12	0.00	399.00	14970.00	10710	20230626	-7.00	8140	20230726	22.36	10110	-1.48	20240108	9850	1.12	20240109	10710	-7.00	20230626	8140	22.36	20230726	0.06	N	078000	500	50 억	98813	N	N	3	N	N
63	20240110	150625	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	20	2	0.20	2693090	270	6.21	9940	10000	9940	12940	6980	9960	9974.41	1.02	-4	10193	10076	9963	9846	9733	10020	9790	50	2980	500	7370	10	1	9702706	968	25.01	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.82	8140	20230726	22.60	10110	-1.29	20240108	9850	1.32	20240109	10710	-6.82	20230626	8140	22.60	20230726	0.06	N	078000	500	50 억	98813	N	N	0	N	N
64	20240110	140627	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	10	2	0.10	1565560	157	3.61	9940	10000	9940	12940	6980	9960	9971.72	1.02	-4	10193	10076	9963	9846	9733	10020	9790	50	2980	500	7370	10	1	9702706	967	24.99	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.91	8140	20230726	22.48	10110	-1.38	20240108	9850	1.22	20240109	10710	-6.91	20230626	8140	22.48	20230726	0.06	N	078000	500	50 억	98813	N	N	0	N	N
65	20240110	130624	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	20	2	0.20	1545620	155	3.56	9940	10000	9940	12940	6980	9960	9971.74	1.02	-4	10193	10076	9963	9846	9733	10020	9790	50	2980	500	7370	10	1	9702706	968	25.01	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.82	8140	20230726	22.60	10110	-1.29	20240108	9850	1.32	20240109	10710	-6.82	20230626	8140	22.60	20230726	0.06	N	078000	500	50 억	98813	N	N	0	N	N
66	20240110	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	20	2	0.20	1535640	154	3.54	9940	10000	9940	12940	6980	9960	9971.69	1.02	-4	10193	10076	9963	9846	9733	10020	9790	50	2980	500	7370	10	1	9702706	968	25.01	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.82	8140	20230726	22.60	10110	-1.29	20240108	9850	1.32	20240109	10710	-6.82	20230626	8140	22.60	20230726	0.06	N	078000	500	50 억	98813	N	N	0	N	N
67	20240110	110624	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	0	3	0.00	1087630	109	2.51	9940	10000	9940	12940	6980	9960	9978.26	1.02	-1	10193	10076	9963	9846	9733	10020	9790	50	2980	500	7370	10	1	9702706	966	24.96	0.67	12	0.00	399.00	14970.00	10710	20230626	-7.00	8140	20230726	22.36	10110	-1.48	20240108	9850	1.12	20240109	10710	-7.00	20230626	8140	22.36	20230726	0.06	N	078000	500	50 억	98813	N	N	0	N	N
68	20240110	100624	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	30	2	0.30	967910	97	2.23	9940	10000	9940	12940	6980	9960	9978.45	1.02	-1	10193	10076	9963	9846	9733	10020	9790	50	2980	500	7370	10	1	9702706	969	25.04	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.72	8140	20230726	22.73	10110	-1.19	20240108	9850	1.42	20240109	10710	-6.72	20230626	8140	22.73	20230726	0.06	N	078000	500	50 억	98813	N	N	0	N	N
69	20240110	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	-20	5	-0.20	99400	10	0.23	9940	9940	9940	12940	6980	9960	9940.00	1.02	0	10193	10076	9963	9846	9733	10020	9790	50	2980	500	7370	10	1	9702706	964	24.91	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.19	8140	20230726	22.11	10110	-1.68	20240108	9850	0.91	20240109	10710	-7.19	20230626	8140	22.11	20230726	0.06	N	078000	500	50 억	98813	N	N	0	N	N
70	20240109	160622	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	30	2	0.30	42969950	4349	108.67	9970	10080	9850	12900	6960	9930	9880.42	1.02	-188	10196	10062	9976	9842	9756	10130	9910	50	2970	500	7340	10	1	9702706	966	24.96	0.67	12	0.04	399.00	14970.00	10710	20230626	-7.00	8140	20230726	22.36	10110	-1.48	20240108	9850	1.12	20240109	10710	-7.00	20230626	8140	22.36	20230726	0.06	N	078000	500	50 억	98938	N	N	34	N	N
71	20240109	150623	57	100.00	KOSPI	서비스업	N	N	N	N	N	9940	10	2	0.10	41307620	4182	104.50	9970	10080	9850	12900	6960	9930	9877.48	1.02	-108	10196	10062	9976	9842	9756	10130	9910	50	2970	500	7340	10	1	9702706	964	24.91	0.66	12	0.04	399.00	14970.00	10710	20230626	-7.19	8140	20230726	22.11	10110	-1.68	20240108	9850	0.91	20240109	10710	-7.19	20230626	8140	22.11	20230726	0.06	N	078000	500	50 억	98938	N	N	34	N	N
72	20240109	140623	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-70	5	-0.70	38168180	3864	96.55	9970	10080	9850	12900	6960	9930	9877.89	1.02	78	10196	10062	9976	9842	9756	10130	9910	50	2970	500	7340	10	1	9702706	957	24.71	0.66	12	0.04	399.00	14970.00	10710	20230626	-7.94	8140	20230726	21.13	10110	-2.47	20240108	9850	0.10	20240109	10710	-7.94	20230626	8140	21.13	20230726	0.06	N	078000	500	50 억	98938	N	N	34	N	N
73	20240109	130623	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-70	5	-0.70	24128340	2440	60.97	9970	10080	9860	12900	6960	9930	9888.66	1.02	78	10196	10062	9976	9842	9756	10130	9910	50	2970	500	7340	10	1	9702706	957	24.71	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.94	8140	20230726	21.13	10110	-2.47	20240108	9860	0.00	20240109	10710	-7.94	20230626	8140	21.13	20230726	0.06	N	078000	500	50 억	98938	N	N	34	N	N
74	20240109	120628	57	100.00	KOSPI	서비스업	N	N	N	N	N	9880	-50	5	-0.50	19985110	2020	50.47	9970	10080	9860	12900	6960	9930	9893.62	1.02	78	10196	10062	9976	9842	9756	10130	9910	50	2970	500	7340	10	1	9702706	959	24.76	0.66	12	0.02	399.00	14970.00	10710	20230626	-7.75	8140	20230726	21.38	10110	-2.27	20240108	9860	0.20	20240109	10710	-7.75	20230626	8140	21.38	20230726	0.06	N	078000	500	50 억	98938	N	N	34	N	N
75	20240109	110624	57	100.00	KOSPI	서비스업	N	N	N	N	N	9860	-70	5	-0.70	17192520	1737	43.40	9970	10080	9860	12900	6960	9930	9897.82	1.02	68	10196	10062	9976	9842	9756	10130	9910	50	2970	500	7340	10	1	9702706	957	24.71	0.66	12	0.02	399.00	14970.00	10710	20230626	-7.94	8140	20230726	21.13	10110	-2.47	20240108	9860	0.00	20240109	10710	-7.94	20230626	8140	21.13	20230726	0.06	N	078000	500	50 억	98938	N	N	34	N	N
76	20240109	100623	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	30	2	0.30	2443510	245	6.12	9970	10080	9940	12900	6960	9930	9973.51	1.02	-10	10196	10062	9976	9842	9756	10130	9910	50	2970	500	7340	10	1	9702706	966	24.96	0.67	12	0.00	399.00	14970.00	10710	20230626	-7.00	8140	20230726	22.36	10110	-1.48	20240108	9860	1.01	20240103	10710	-7.00	20230626	8140	22.36	20230726	0.06	N	078000	500	50 억	98938	N	N	34	N	N
77	20240109	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	40	2	0.40	49850	5	0.12	9970	9970	9970	12900	6960	9930	9970.00	1.02	0	10196	10062	9976	9842	9756	10130	9910	50	2970	500	7340	10	1	9702706	967	24.99	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.91	8140	20230726	22.48	10110	-1.38	20240108	9860	1.12	20240103	10710	-6.91	20230626	8140	22.48	20230726	0.06	N	078000	500	50 억	98938	N	N	34	N	N
78	20240108	160622	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	20	2	0.20	39794980	4002	32.21	9910	10110	9890	12880	6940	9910	9943.77	1.02	224	10070	9990	9950	9870	9830	9970	9850	50	2970	500	7330	10	1	9702706	963	24.89	0.66	12	0.04	399.00	14970.00	10710	20230626	-7.28	8140	20230726	21.99	10110	-1.78	20240108	9860	0.71	20240103	10710	-7.28	20230626	8140	21.99	20230726	0.06	N	078000	500	50 억	98737	N	N	34	N	N
79	20240108	150623	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	130	2	1.31	37768720	3798	30.56	9910	10110	9890	12880	6940	9910	9944.37	1.02	186	10070	9990	9950	9870	9830	9970	9850	50	2970	500	7330	10	1	9702706	974	25.16	0.67	12	0.04	399.00	14970.00	10710	20230626	-6.26	8140	20230726	23.34	10110	-0.69	20240108	9860	1.83	20240103	10710	-6.26	20230626	8140	23.34	20230726	0.06	N	078000	500	50 억	98737	N	N	39	N	N
80	20240108	140622	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	-20	5	-0.20	34313890	3452	27.78	9910	10110	9890	12880	6940	9910	9940.29	1.02	163	10070	9990	9950	9870	9830	9970	9850	50	2970	500	7330	10	1	9702706	960	24.79	0.66	12	0.04	399.00	14970.00	10710	20230626	-7.66	8140	20230726	21.50	10110	-2.18	20240108	9860	0.30	20240103	10710	-7.66	20230626	8140	21.50	20230726	0.06	N	078000	500	50 억	98737	N	N	39	N	N
81	20240108	130621	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	10	2	0.10	31311740	3149	25.34	9910	10110	9910	12880	6940	9910	9943.39	1.02	57	10070	9990	9950	9870	9830	9970	9850	50	2970	500	7330	10	1	9702706	963	24.86	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.38	8140	20230726	21.87	10110	-1.88	20240108	9860	0.61	20240103	10710	-7.38	20230626	8140	21.87	20230726	0.06	N	078000	500	50 억	98737	N	N	39	N	N
82	20240108	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	20	2	0.20	7053140	706	5.68	9910	10110	9910	12880	6940	9910	9990.28	1.02	-18	10070	9990	9950	9870	9830	9970	9850	50	2970	500	7330	10	1	9702706	963	24.89	0.66	12	0.01	399.00	14970.00	10710	20230626	-7.28	8140	20230726	21.99	10110	-1.78	20240108	9860	0.71	20240103	10710	-7.28	20230626	8140	21.99	20230726	0.06	N	078000	500	50 억	98737	N	N	39	N	N
83	20240108	110624	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	50	2	0.50	4152610	414	3.33	9910	10110	9910	12880	6940	9910	10030.46	1.02	-99	10070	9990	9950	9870	9830	9970	9850	50	2970	500	7330	10	1	9702706	966	24.96	0.67	12	0.00	399.00	14970.00	10710	20230626	-7.00	8140	20230726	22.36	10110	-1.48	20240108	9860	1.01	20240103	10710	-7.00	20230626	8140	22.36	20230726	0.06	N	078000	500	50 억	98737	N	N	39	N	N
84	20240108	100624	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	90	2	0.91	3892970	388	3.12	9910	10110	9910	12880	6940	9910	10033.43	1.02	-101	10070	9990	9950	9870	9830	9970	9850	50	2970	500	7330	10	1	9702706	970	25.06	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.63	8140	20230726	22.85	10110	-1.09	20240108	9860	1.42	20240103	10710	-6.63	20230626	8140	22.85	20230726	0.06	N	078000	500	50 억	98737	N	N	39	N	N
85	20240108	090621	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	200	2	2.02	832820	83	0.67	9910	10110	9910	12880	6940	9910	10033.98	1.02	-60	10070	9990	9950	9870	9830	9970	9850	50	2970	500	7330	10	1	9702706	981	25.34	0.68	12	0.00	399.00	14970.00	10710	20230626	-5.60	8140	20230726	24.20	10110	0.00	20240108	9860	2.54	20240103	10710	-5.60	20230626	8140	24.20	20230726	0.06	N	078000	500	50 억	98737	N	N	39	N	N
86	20240105	160621	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	-140	5	-1.39	123812800	12426	183.71	10000	10030	9910	13060	7040	10050	9963.98	1.02	-214	10196	10122	10016	9942	9836	10160	9980	50	3010	500	7430	10	1	9702706	962	24.84	0.66	12	0.13	399.00	14970.00	10710	20230626	-7.47	8140	20230726	21.74	10090	-1.78	20240104	9860	0.51	20240103	10710	-7.47	20230626	8140	21.74	20230726	0.06	N	078000	500	50 억	98958	N	N	39	N	N
87	20240105	150623	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-100	5	-1.00	121707390	12214	180.57	10000	10030	9930	13060	7040	10050	9964.55	1.02	-110	10196	10122	10016	9942	9836	10160	9980	50	3010	500	7430	10	1	9702706	965	24.94	0.66	12	0.13	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10090	-1.39	20240104	9860	0.91	20240103	10710	-7.10	20230626	8140	22.24	20230726	0.06	N	078000	500	50 억	98958	N	N	18	N	N
88	20240105	140620	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	-80	5	-0.80	110823700	11122	164.43	10000	10030	9940	13060	7040	10050	9964.34	1.02	-4	10196	10122	10016	9942	9836	10160	9980	50	3010	500	7430	10	1	9702706	967	24.99	0.67	12	0.11	399.00	14970.00	10710	20230626	-6.91	8140	20230726	22.48	10090	-1.19	20240104	9860	1.12	20240103	10710	-6.91	20230626	8140	22.48	20230726	0.06	N	078000	500	50 억	98958	N	N	18	N	N
89	20240105	130621	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	-60	5	-0.60	67599750	6784	100.30	10000	10030	9960	13060	7040	10050	9964.54	1.02	0	10196	10122	10016	9942	9836	10160	9980	50	3010	500	7430	10	1	9702706	969	25.04	0.67	12	0.07	399.00	14970.00	10710	20230626	-6.72	8140	20230726	22.73	10090	-0.99	20240104	9860	1.32	20240103	10710	-6.72	20230626	8140	22.73	20230726	0.06	N	078000	500	50 억	98958	N	N	18	N	N
90	20240105	120621	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	-40	5	-0.40	67489730	6773	100.13	10000	10030	9960	13060	7040	10050	9964.47	1.02	-4	10196	10122	10016	9942	9836	10160	9980	50	3010	500	7430	10	1	9702706	971	25.09	0.67	12	0.07	399.00	14970.00	10710	20230626	-6.54	8140	20230726	22.97	10090	-0.79	20240104	9860	1.52	20240103	10710	-6.54	20230626	8140	22.97	20230726	0.06	N	078000	500	50 억	98958	N	N	18	N	N
91	20240105	110620	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	-80	5	-0.80	52369780	5255	77.69	10000	10030	9960	13060	7040	10050	9965.64	1.02	-7	10196	10122	10016	9942	9836	10160	9980	50	3010	500	7430	10	1	9702706	967	24.99	0.67	12	0.05	399.00	14970.00	10710	20230626	-6.91	8140	20230726	22.48	10090	-1.19	20240104	9860	1.12	20240103	10710	-6.91	20230626	8140	22.48	20230726	0.06	N	078000	500	50 억	98958	N	N	18	N	N
92	20240105	100623	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	-80	5	-0.80	15910990	1595	23.58	10000	10030	9970	13060	7040	10050	9975.36	1.02	-13	10196	10122	10016	9942	9836	10160	9980	50	3010	500	7430	10	1	9702706	967	24.99	0.67	12	0.02	399.00	14970.00	10710	20230626	-6.91	8140	20230726	22.48	10090	-1.19	20240104	9860	1.12	20240103	10710	-6.91	20230626	8140	22.48	20230726	0.06	N	078000	500	50 억	98958	N	N	18	N	N
93	20240105	090621	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-50	5	-0.50	340290	34	0.50	10000	10020	10000	13060	7040	10050	10003.00	1.02	-5	10196	10122	10016	9942	9836	10160	9980	50	3010	500	7430	10	1	9702706	970	25.06	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.63	8140	20230726	22.85	10090	-0.89	20240104	9860	1.42	20240103	10710	-6.63	20230626	8140	22.85	20230726	0.06	N	078000	500	50 억	98958	N	N	18	N	N
94	20240104	160618	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	130	2	1.31	66944310	6723	106.66	9940	10090	9910	12890	6950	9920	9957.09	1.02	-33	10093	10006	9933	9846	9773	10050	9890	50	2970	500	7340	10	1	9702706	975	25.19	0.67	12	0.07	399.00	14970.00	10710	20230626	-6.16	8140	20230726	23.46	10090	-0.40	20240104	9860	1.93	20240103	10710	-6.16	20230626	8140	23.46	20230726	0.06	N	078000	500	50 억	98970	N	N	18	N	N
95	20240104	150619	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	50	2	0.50	57058170	5737	91.02	9940	10090	9910	12890	6950	9920	9945.65	1.02	3	10093	10006	9933	9846	9773	10050	9890	50	2970	500	7340	10	1	9702706	967	24.99	0.67	12	0.06	399.00	14970.00	10710	20230626	-6.91	8140	20230726	22.48	10090	-1.19	20240104	9860	1.12	20240103	10710	-6.91	20230626	8140	22.48	20230726	0.06	N	078000	500	50 억	98970	N	N	57	N	N
96	20240104	140620	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	0	3	0.00	55643590	5595	88.77	9940	10090	9910	12890	6950	9920	9945.24	1.02	110	10093	10006	9933	9846	9773	10050	9890	50	2970	500	7340	10	1	9702706	963	24.86	0.66	12	0.06	399.00	14970.00	10710	20230626	-7.38	8140	20230726	21.87	10090	-1.68	20240104	9860	0.61	20240103	10710	-7.38	20230626	8140	21.87	20230726	0.06	N	078000	500	50 억	98970	N	N	57	N	N
97	20240104	130620	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	50	2	0.50	42255880	4247	67.38	9940	10090	9910	12890	6950	9920	9949.58	1.02	-19	10093	10006	9933	9846	9773	10050	9890	50	2970	500	7340	10	1	9702706	967	24.99	0.67	12	0.04	399.00	14970.00	10710	20230626	-6.91	8140	20230726	22.48	10090	-1.19	20240104	9860	1.12	20240103	10710	-6.91	20230626	8140	22.48	20230726	0.06	N	078000	500	50 억	98970	N	N	57	N	N
98	20240104	120618	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	30	2	0.30	32054460	3222	51.12	9940	10090	9910	12890	6950	9920	9948.62	1.02	130	10093	10006	9933	9846	9773	10050	9890	50	2970	500	7340	10	1	9702706	965	24.94	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10090	-1.39	20240104	9860	0.91	20240103	10710	-7.10	20230626	8140	22.24	20230726	0.06	N	078000	500	50 억	98970	N	N	57	N	N
99	20240104	110618	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	0	3	0.00	28889830	2903	46.06	9940	10090	9910	12890	6950	9920	9951.72	1.02	128	10093	10006	9933	9846	9773	10050	9890	50	2970	500	7340	10	1	9702706	963	24.86	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.38	8140	20230726	21.87	10090	-1.68	20240104	9860	0.61	20240103	10710	-7.38	20230626	8140	21.87	20230726	0.06	N	078000	500	50 억	98970	N	N	57	N	N
100	20240104	100617	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	110	2	1.11	6768570	674	10.69	9940	10090	9930	12890	6950	9920	10042.39	1.02	-97	10093	10006	9933	9846	9773	10050	9890	50	2970	500	7340	10	1	9702706	973	25.14	0.67	12	0.01	399.00	14970.00	10710	20230626	-6.35	8140	20230726	23.22	10090	-0.59	20240104	9860	1.72	20240103	10710	-6.35	20230626	8140	23.22	20230726	0.06	N	078000	500	50 억	98970	N	N	57	N	N
101	20240104	090620	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	10	2	0.10	3102090	309	4.90	9940	10090	9930	12890	6950	9920	10039.13	1.02	-102	10093	10006	9933	9846	9773	10050	9890	50	2970	500	7340	10	1	9702706	963	24.89	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.28	8140	20230726	21.99	10090	-1.59	20240104	9860	0.71	20240103	10710	-7.28	20230626	8140	21.99	20230726	0.06	N	078000	500	50 억	98970	N	N	57	N	N
102	20240103	160617	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	20	2	0.20	62583990	6303	49.85	9900	10020	9860	12870	6930	9900	9929.24	1.02	-1441	10080	9990	9940	9850	9800	9965	9825	50	2970	500	7320	10	1	9702706	963	24.86	0.66	12	0.06	399.00	14970.00	10710	20230626	-7.38	8140	20230726	21.87	10030	-1.10	20240102	9860	0.61	20240103	10710	-7.38	20230626	8140	21.87	20230726	0.06	N	078000	500	50 억	99376	N	N	57	N	N
103	20240103	150615	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	50	2	0.51	58407450	5882	46.52	9900	10020	9860	12870	6930	9900	9929.86	1.02	-1319	10080	9990	9940	9850	9800	9965	9825	50	2970	500	7320	10	1	9702706	965	24.94	0.66	12	0.06	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10030	-0.80	20240102	9860	0.91	20240103	10710	-7.10	20230626	8140	22.24	20230726	0.06	N	078000	500	50 억	99376	N	N	1	N	N
104	20240103	140614	57	100.00	KOSPI	서비스업	N	N	N	N	N	9910	10	2	0.10	47831780	4815	38.08	9900	10020	9860	12870	6930	9900	9933.91	1.02	-638	10080	9990	9940	9850	9800	9965	9825	50	2970	500	7320	10	1	9702706	962	24.84	0.66	12	0.05	399.00	14970.00	10710	20230626	-7.47	8140	20230726	21.74	10030	-1.20	20240102	9860	0.51	20240103	10710	-7.47	20230626	8140	21.74	20230726	0.06	N	078000	500	50 억	99376	N	N	1	N	N
105	20240103	130616	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	100	2	1.01	45383730	4569	36.14	9900	10020	9860	12870	6930	9900	9932.97	1.02	-490	10080	9990	9940	9850	9800	9965	9825	50	2970	500	7320	10	1	9702706	970	25.06	0.67	12	0.05	399.00	14970.00	10710	20230626	-6.63	8140	20230726	22.85	10030	-0.30	20240102	9860	1.42	20240103	10710	-6.63	20230626	8140	22.85	20230726	0.06	N	078000	500	50 억	99376	N	N	1	N	N
106	20240103	120619	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	100	2	1.01	42053810	4236	33.50	9900	10020	9860	12870	6930	9900	9927.72	1.02	-490	10080	9990	9940	9850	9800	9965	9825	50	2970	500	7320	10	1	9702706	970	25.06	0.67	12	0.04	399.00	14970.00	10710	20230626	-6.63	8140	20230726	22.85	10030	-0.30	20240102	9860	1.42	20240103	10710	-6.63	20230626	8140	22.85	20230726	0.06	N	078000	500	50 억	99376	N	N	1	N	N
107	20240103	110615	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	20	2	0.20	36263550	3655	28.91	9900	9970	9860	12870	6930	9900	9921.63	1.02	-121	10080	9990	9940	9850	9800	9965	9825	50	2970	500	7320	10	1	9702706	963	24.86	0.66	12	0.04	399.00	14970.00	10710	20230626	-7.38	8140	20230726	21.87	10030	-1.10	20240102	9860	0.61	20240103	10710	-7.38	20230626	8140	21.87	20230726	0.06	N	078000	500	50 억	99376	N	N	1	N	N
108	20240103	100616	57	100.00	KOSPI	서비스업	N	N	N	N	N	9920	20	2	0.20	32408540	3266	25.83	9900	9970	9860	12870	6930	9900	9923.01	1.02	-121	10080	9990	9940	9850	9800	9965	9825	50	2970	500	7320	10	1	9702706	963	24.86	0.66	12	0.03	399.00	14970.00	10710	20230626	-7.38	8140	20230726	21.87	10030	-1.10	20240102	9860	0.61	20240103	10710	-7.38	20230626	8140	21.87	20230726	0.06	N	078000	500	50 억	99376	N	N	1	N	N
109	20240103	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	9870	-30	5	-0.30	247150	25	0.20	9900	9900	9870	12870	6930	9900	9886.00	1.02	-15	10080	9990	9940	9850	9800	9965	9825	50	2970	500	7320	10	1	9702706	958	24.74	0.66	12	0.00	399.00	14970.00	10710	20230626	-7.84	8140	20230726	21.25	10030	-1.60	20240102	9870	0.00	20240103	10710	-7.84	20230626	8140	21.25	20230726	0.06	N	078000	500	50 억	99376	N	N	1	N	N
110	20240102	160615	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-80	5	-0.80	125567730	12643	365.51	9980	10030	9890	12970	6990	9980	9931.80	1.03	-117	10206	10092	9976	9862	9746	10035	9805	50	2990	500	7380	10	1	9702706	961	24.81	0.66	12	0.13	399.00	14970.00	10710	20230626	-7.56	8140	20230726	21.62	10030	-1.30	20240102	9890	0.10	20240102	10710	-7.56	20230626	8140	21.62	20230726	0.06	N	078000	500	50 억	99499	N	N	1	N	N
111	20240102	150614	57	100.00	KOSPI	서비스업	N	N	N	N	N	9900	-80	5	-0.80	120114300	12092	349.58	9980	10030	9890	12970	6990	9980	9933.37	1.03	-137	10206	10092	9976	9862	9746	10035	9805	50	2990	500	7380	10	1	9702706	961	24.81	0.66	12	0.12	399.00	14970.00	10710	20230626	-7.56	8140	20230726	21.62	10030	-1.30	20240102	9890	0.10	20240102	10710	-7.56	20230626	8140	21.62	20230726	0.06	N	078000	500	50 억	99499	N	N	1	N	N
112	20240102	140615	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	-20	5	-0.20	54208750	5444	157.39	9980	10030	9940	12970	6990	9980	9957.52	1.03	-199	10206	10092	9976	9862	9746	10035	9805	50	2990	500	7380	10	1	9702706	966	24.96	0.67	12	0.06	399.00	14970.00	10710	20230626	-7.00	8140	20230726	22.36	10030	-0.70	20240102	9940	0.20	20240102	10710	-7.00	20230626	8140	22.36	20230726	0.06	N	078000	500	50 억	99499	N	N	1	N	N
113	20240102	130611	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	20	2	0.20	50304430	5052	146.05	9980	10030	9940	12970	6990	9980	9957.33	1.03	-199	10206	10092	9976	9862	9746	10035	9805	50	2990	500	7380	10	1	9702706	970	25.06	0.67	12	0.05	399.00	14970.00	10710	20230626	-6.63	8140	20230726	22.85	10030	-0.30	20240102	9940	0.60	20240102	10710	-6.63	20230626	8140	22.85	20230726	0.06	N	078000	500	50 억	99499	N	N	1	N	N
114	20240102	120612	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	-20	5	-0.20	24220920	2430	70.25	9980	10030	9940	12970	6990	9980	9967.46	1.03	-139	10206	10092	9976	9862	9746	10035	9805	50	2990	500	7380	10	1	9702706	966	24.96	0.67	12	0.03	399.00	14970.00	10710	20230626	-7.00	8140	20230726	22.36	10030	-0.70	20240102	9940	0.20	20240102	10710	-7.00	20230626	8140	22.36	20230726	0.06	N	078000	500	50 억	99499	N	N	1	N	N
115	20240102	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-30	5	-0.30	15006130	1504	43.48	9980	10030	9940	12970	6990	9980	9977.48	1.03	-143	10206	10092	9976	9862	9746	10035	9805	50	2990	500	7380	10	1	9702706	965	24.94	0.66	12	0.02	399.00	14970.00	10710	20230626	-7.10	8140	20230726	22.24	10030	-0.80	20240102	9940	0.10	20240102	10710	-7.10	20230626	8140	22.24	20230726	0.06	N	078000	500	50 억	99499	N	N	1	N	N
116	20240102	100605	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	0	3	0.00	11177600	1120	32.38	9980	9980	9980	12970	6990	9980	9980.00	1.03	-59	10206	10092	9976	9862	9746	10035	9805	50	2990	500	7380	10	1	9702706	968	25.01	0.67	12	0.01	399.00	14970.00	10710	20230626	-6.82	8140	20230726	22.60	9980	0.00	20240102	9980	0.00	20240102	10710	-6.82	20230626	8140	22.60	20230726	0.06	N	078000	500	50 억	99499	N	N	1	N	N
117	20240102	090557	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	1.03	0	10206	10092	9976	9862	9746	10035	9805	50	2990	500	7380	10	1	9702706	968	25.01	0.67	12	0.00	399.00	14970.00	10710	20230626	-6.82	8140	20230726	22.60	0	0.00	0	0	0.00	0	10710	-6.82	20230626	8140	22.60	20230726	0.06	N	078000	500	50 억	99499	N	N	1	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History